End of day Prices (full format), 144 Days for (ROC) ROCKETBOOTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2014-Mar-21 Fri
| 0.42
| 0.43
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2014-Mar-20 Thu
| ###
| 0.42
| ###
| 0.41
| 1,100,670
| 231,140
| ###
| ###
| ### |
2014-Mar-19 Wed
| 0.43
| ###
| 0.41
| ###
| 1,733,189
| ###
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| ###
| 0.44
| 0.42
| 0.43
|
|
| 23.9
| 23.9
| ### |
2014-Mar-17 Mon
| ###
| 0.442
| ###
| ###
| 980,558
| ###
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| 0.445
| 0.445
| ###
| ###
| 466,049
| ###
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| 0.44
| 0.455
| 0.43
| 0.455
| 1,022,374
| ###
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| 0.45
| 0.45
| 0.43
| 0.43
|
|
| 7.2
| 7.2
| ### |
2014-Mar-11 Tue
| ###
| ###
| 0.44
| 0.445
| 1,568,673
| ###
| ###
| ###
| ### |
2014-Mar-10 Mon
| 0.455
| 0.47
| 0.45
| 0.47
| 482,679
| ###
| ###
| ###
| ### |
2014-Mar-07 Fri
| 0.455
| 0.46
| 0.445
| 0.455
| 835,485
| 378,056
| 68.0
| 68.0
| 0.0 |
2014-Mar-06 Thu
| 0.47
| 0.472
| 0.45
| 0.455
| 713,527
| ###
| 10.4
| 10.4
| 0.0 |
2014-Mar-05 Wed
| 0.47
| 0.475
| ###
| 0.47
| 304,257
| ###
| ###
| ###
| ### |
2014-Mar-04 Tue
| 0.47
| 0.472
| 0.46
| 0.47
| 801,486
| ###
| ###
| ###
| ### |
2014-Mar-03 Mon
| 0.485
| 0.485
| 0.455
| ###
| 1,334,053
| ###
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| 0.485
| 0.49
| 0.475
| 0.475
| 754,055
| ###
| 18.1
| 18.1
| ### |
2014-Feb-27 Thu
| 0.475
| 0.485
| ###
| 0.475
| 880,124
| ###
| ###
| ###
| ### |
2014-Feb-26 Wed
| 0.49
| 0.49
| 0.47
| 0.475
| 1,780,374
| 854,579
| ###
| ###
| ### |
2014-Feb-25 Tue
| 0.5
| ###
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2014-Feb-24 Mon
| 0.51
| 0.51
| ###
| 0.51
| 1,911,544
| 487,443
| ###
| ###
| ### |
2014-Feb-21 Fri
| ###
| 0.51
| 0.5
| 0.51
|
|
| 79.0
| 79.0
| ### |
2014-Feb-20 Thu
| 0.5
| 0.51
| ###
| 0.5
| 1,019,420
| 259,952
| 70.6
| 70.6
| 0.0 |
2014-Feb-19 Wed
| 0.51
| 0.51
| 0.49
| 0.49
|
|
| 11.3
| 11.3
| ### |
2014-Feb-18 Tue
| 0.51
| ###
| 0.5
| 0.5
| 574,727
| 143,681
| 20.0
| 20.0
| 0.0 |
2014-Feb-17 Mon
| 0.5
| 0.52
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| 0.49
| ###
| 0.475
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2014-Feb-13 Thu
| 0.46
| 0.48
| 0.455
| 0.48
|
|
| ###
| ###
| 0.0 |
2014-Feb-12 Wed
| 0.47
| 0.477
| ###
| 0.47
|
|
| 65.1
| 65.1
| ### |
2014-Feb-11 Tue
| 0.485
| 0.485
| 0.47
| 0.47
|
|
| 9.4
| 9.4
| ### |
2014-Feb-10 Mon
| ###
| 0.48
| ###
| 0.48
|
|
| ###
| ###
| 0.0 |
2014-Feb-07 Fri
| 0.45
| ###
| 0.445
| ###
| 790,950
| 175,986
| 87.9
| 87.9
| 0.0 |
2014-Feb-06 Thu
| 0.445
| 0.445
| 0.44
| 0.44
|
|
| 19.2
| 19.2
| ### |
2014-Feb-05 Wed
| 0.46
| 0.46
| 0.44
| 0.44
|
|
| 8.6
| 8.6
| ### |
2014-Feb-04 Tue
| 0.45
| 0.455
| 0.447
| 0.45
| 665,127
| 299,972
| 74.3
| 74.3
| 0.0 |
2014-Feb-03 Mon
| 0.455
| 0.46
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2014-Jan-31 Fri
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| 85.8
| 85.8
| 0.0 |
2014-Jan-30 Thu
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2014-Jan-29 Wed
| 0.45
| 0.46
| 0.447
| 0.46
| 803,857
| 364,549
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| 0.45
| 0.455
| 0.445
| 0.45
|
|
| 75.8
| 75.8
| 0.0 |
2014-Jan-24 Fri
| 0.45
| 0.455
| 0.445
| 0.455
| 63,384
| 28,522
| ###
| ###
| 0.0 |
2014-Jan-23 Thu
| 0.455
| 0.455
| 0.44
| 0.45
| 648,058
| ###
| 28.4
| 28.4
| 0.0 |
2014-Jan-22 Wed
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| 0.44
| 0.455
| ###
| 0.45
|
|
| 84.1
| 84.1
| 0.0 |
2014-Jan-20 Mon
| 0.44
| 0.45
| 0.43
| 0.445
| 538,823
| 237,082
| ###
| ###
| ### |
2014-Jan-17 Fri
| 0.445
| 0.45
| 0.43
| 0.445
| 338,548
| ###
| ###
| ###
| ### |
2014-Jan-16 Thu
| ###
| ###
| ###
| 0.445
| 1,532,686
| 0
| ###
| ###
| ### |
2014-Jan-15 Wed
| ###
| 0.48
| 0.455
| 0.46
| 218,941
| 102,354
| 19.5
| 19.5
| 0.0 |
2014-Jan-14 Tue
| 0.455
| ###
| 0.452
| ###
| 493,652
| ###
| 90.4
| 90.4
| 0.0 |
2014-Jan-13 Mon
| 0.485
| 0.485
| 0.455
| 0.455
| 316,155
| ###
| 4.8
| 4.8
| 0.0 |
2014-Jan-10 Fri
| 0.46
| 0.475
| 0.455
| 0.475
| 408,929
| 190,151
| ###
| ###
| ### |
2014-Jan-09 Thu
| 0.46
| 0.47
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| 0.46
| 0.47
| 0.455
| 0.455
| 193,776
| 89,621
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| 0.475
| 0.477
| 0.46
| 0.46
|
|
| 11.4
| 11.4
| 0.0 |
2014-Jan-06 Mon
| 0.48
| 0.49
| 0.475
| 0.475
| 186,784
| 90,123
| ###
| ###
| ### |
2014-Jan-03 Fri
| ###
| ###
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2014-Jan-02 Thu
| 0.485
| ###
| 0.485
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2013-Dec-31 Tue
| ###
| 0.49
| ###
| 0.49
| 361,248
| ###
| 95.8
| 95.8
| ### |
2013-Dec-30 Mon
| 0.46
| 0.47
| 0.46
| 0.47
| 72,176
| ###
| ###
| ###
| ### |
2013-Dec-27 Fri
| 0.46
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| 0.47
| 0.47
| 0.457
| ###
| 132,542
| ###
| 17.0
| 17.0
| 0.0 |
2013-Dec-23 Mon
| 0.44
| 0.47
| ###
| 0.47
| 880,027
| ###
| 95.1
| 95.1
| ### |
2013-Dec-20 Fri
| 0.42
| 0.44
| ###
| 0.44
|
|
| 91.3
| 91.3
| ### |
2013-Dec-19 Thu
| ###
| 0.425
| 0.41
| ###
| 905,429
| ###
| ###
| ###
| 0.0 |
2013-Dec-18 Wed
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| ###
| ###
| ###
| 0.41
| 598,526
| 0
| ###
| ###
| ### |
2013-Dec-16 Mon
| 0.43
| ###
| ###
| 0.41
|
|
| 7.4
| 7.4
| ### |
2013-Dec-13 Fri
| 0.4
| 0.42
| ###
| 0.42
| 183,746
| 38,586
| 91.4
| 91.4
| ### |
2013-Dec-12 Thu
| ###
| 0.41
| 0.385
| 0.4
| 478,554
| 190,225
| 25.1
| 25.1
| 0.0 |
2013-Dec-11 Wed
| 0.425
| 0.425
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2013-Dec-10 Tue
| 0.425
| ###
| 0.425
| 0.425
|
|
| 76.0
| 76.0
| ### |
2013-Dec-09 Mon
| 0.43
| 0.442
| 0.425
| 0.425
| 263,426
| ###
| 28.9
| 28.9
| ### |
2013-Dec-06 Fri
| 0.455
| 0.455
| 0.43
| 0.43
| 201,826
| ###
| ###
| ###
| ### |
2013-Dec-05 Thu
| 0.44
| 0.45
| 0.44
| 0.45
| 704,746
| ###
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| 0.445
| ###
| 0.445
| 0.455
|
|
| 85.8
| 85.8
| 0.0 |
2013-Dec-03 Tue
| 0.455
| ###
| 0.44
| 0.45
| 356,821
| ###
| 27.8
| 27.8
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| 0.455
| ###
| 328,426
| ###
| 81.7
| 81.7
| 0.0 |
2013-Nov-29 Fri
| 0.46
| ###
| 0.455
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| 0.46
| ###
| 0.46
| 0.46
| 215,483
| ###
| 75.5
| 75.5
| 0.0 |
2013-Nov-27 Wed
| 0.46
| ###
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2013-Nov-25 Mon
| ###
| 0.47
| 0.46
| 0.46
| 343,943
| ###
| ###
| ###
| 0.0 |
2013-Nov-22 Fri
| 0.475
| 0.48
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2013-Nov-21 Thu
| 0.47
| 0.472
| 0.46
| 0.46
| 137,326
| ###
| 18.2
| 18.2
| 0.0 |
2013-Nov-20 Wed
| 0.46
| 0.47
| 0.46
| ###
| 2,786,579
| 1,295,759
| 83.8
| 83.8
| 0.0 |
2013-Nov-19 Tue
| 0.47
| 0.475
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2013-Nov-18 Mon
| 0.49
| ###
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2013-Nov-15 Fri
| 0.48
| ###
| 0.47
| ###
| 785,156
| ###
| ###
| ###
| 0.0 |
2013-Nov-14 Thu
| 0.48
| 0.48
| 0.47
| 0.475
|
|
| 19.5
| 19.5
| ### |
2013-Nov-13 Wed
| 0.49
| 0.49
| 0.477
| 0.49
|
|
| ###
| ###
| ### |
2013-Nov-12 Tue
| ###
| ###
| ###
| 0.49
| 1,179,250
| 0
| 94.9
| 94.9
| ### |
2013-Nov-11 Mon
| 0.47
| 0.475
| ###
| ###
| 437,452
| ###
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| 0.47
| 0.47
| 0.46
| ###
| 293,275
| 136,372
| ###
| ###
| 0.0 |
2013-Nov-07 Thu
| 0.475
| 0.475
| 0.46
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2013-Nov-06 Wed
| 0.485
| 0.485
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2013-Nov-05 Tue
| 0.47
| 0.485
| 0.47
| 0.485
| 494,872
| ###
| 91.5
| 91.5
| 0.0 |
2013-Nov-04 Mon
| 0.445
| 0.47
| 0.445
| 0.47
| 1,481,443
| ###
| ###
| ###
| ### |
2013-Nov-01 Fri
| 0.485
| 0.49
| 0.48
| 0.48
|
|
| 27.8
| 27.8
| 0.0 |
2013-Oct-31 Thu
| 0.49
| 0.49
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| 0.5
| ###
| ###
| ###
| 364,450
| 0
| 26.7
| 26.7
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| 0.5
| 0.5
|
|
| 28.9
| 28.9
| 0.0 |
2013-Oct-28 Mon
| ###
| ###
| 0.5
| 0.5
|
|
| 14.8
| 14.8
| 0.0 |
2013-Oct-25 Fri
| 0.52
| 0.52
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| 0.525
| 0.525
| 0.49
| 0.51
| 543,675
| ###
| ###
| ###
| ### |
2013-Oct-23 Wed
| 0.52
| 0.525
| 0.51
| 0.525
|
|
| 76.8
| 76.8
| 0.0 |
2013-Oct-22 Tue
| ###
| 0.52
| ###
| 0.52
|
|
| 78.5
| 78.5
| 0.0 |
2013-Oct-21 Mon
| 0.5
| 0.52
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| ###
| ###
| ###
| ###
| 734,180
| 0
| 82.2
| 82.2
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| 0.485
| ###
| 435,754
| 105,670
| 67.9
| 67.9
| 0.0 |
2013-Oct-16 Wed
| 0.49
| ###
| 0.48
| 0.48
| 394,942
| 94,786
| 16.3
| 16.3
| 0.0 |
2013-Oct-15 Tue
| 0.485
| ###
| 0.48
| ###
| 314,884
| 75,572
| 83.8
| 83.8
| 0.0 |
2013-Oct-14 Mon
| 0.5
| ###
| 0.49
| 0.49
| 250,686
| ###
| 19.0
| 19.0
| ### |
2013-Oct-11 Fri
| 0.52
| 0.525
| ###
| ###
| 256,987
| 67,459
| 9.9
| 9.9
| 0.0 |
2013-Oct-10 Thu
| ###
| 0.52
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2013-Oct-09 Wed
| 0.48
| 0.482
| ###
| ###
| 395,555
| 95,328
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| 0.49
| ###
| 0.48
| 0.485
|
|
| 24.5
| 24.5
| 0.0 |
2013-Oct-07 Mon
| ###
| ###
| 0.49
| 0.49
| 141,274
| ###
| 30.2
| 30.2
| ### |
2013-Oct-04 Fri
| 0.5
| ###
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| ###
| 0.51
| 0.5
| 0.51
| 178,640
| ###
| 78.8
| 78.8
| ### |
2013-Oct-02 Wed
| 0.48
| 0.51
| 0.475
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| 0.49
| ###
| 0.47
| 0.475
| 419,346
| 98,546
| 12.9
| 12.9
| ### |
2013-Sep-30 Mon
| ###
| ###
| 0.48
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2013-Sep-27 Fri
| ###
| 0.51
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| ###
| 0.525
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| 0.52
| 0.527
| ###
| ###
| 1,212,358
| 319,456
| 19.2
| 19.2
| 0.0 |
2013-Sep-24 Tue
| 0.52
| 0.525
| 0.52
| 0.525
| 92,542
| 48,353
| ###
| ###
| 0.0 |
2013-Sep-23 Mon
| 0.53
| 0.53
| 0.52
| 0.525
| 115,140
| 60,448
| ###
| ###
| 0.0 |
2013-Sep-20 Fri
| 0.52
| 0.53
| 0.52
| 0.53
| 698,347
| ###
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| 0.53
| 0.53
| 0.52
| 0.53
| 398,522
| 209,224
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| 0.52
| 0.53
| 0.52
| 0.525
|
|
| 83.3
| 83.3
| 0.0 |
2013-Sep-17 Tue
| 0.525
| 0.53
| ###
| 0.525
|
|
| 72.6
| 72.6
| 0.0 |
2013-Sep-16 Mon
| 0.53
| ###
| 0.522
| ###
| 386,646
| ###
| ###
| ###
| 0.0 |
2013-Sep-13 Fri
| 0.525
| ###
| 0.52
| ###
| 291,942
| ###
| 88.3
| 88.3
| 0.0 |
2013-Sep-12 Thu
| 0.525
| 0.53
| 0.52
| 0.53
| 329,229
| 172,845
| 78.6
| 78.6
| 0.0 |
2013-Sep-11 Wed
| 0.525
| 0.525
| 0.52
| 0.525
|
|
| 70.7
| 70.7
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2013-Sep-09 Mon
| 0.52
| ###
| 0.52
| 0.525
| 314,572
| 81,788
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| 0.525
| 0.53
| ###
| 0.53
|
|
| 78.1
| 78.1
| 0.0 |
2013-Sep-05 Thu
| ###
| 0.54
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| 0.52
| 0.545
| ###
| 0.545
| 312,127
| 85,054
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| 0.53
| ###
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| ###
| ###
| 0.525
| ###
| 232,879
| ###
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| 0.54
| 0.54
| ###
| 0.54
| 560,182
| 151,249
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| 0.555
| 0.555
| ###
| 0.54
|
|
| 17.5
| 17.5
| 0.0 |
2013-Aug-28 Wed
| 0.56
| ###
| 0.55
| 0.555
| 694,386
| 190,956
| ###
| ###
| ### |
|