End of day Prices (full format), 113 Days for (ROY) ROYAL RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.07 |
2007-Nov-28 Wed
| ###
| ###
| ###
| 0.43
|
|
| 92.8
| 92.8
| ### |
2007-Nov-27 Tue
| 0.375
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2007-Nov-26 Mon
| 0.425
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 0.43
| 0.45
| 0.4
| ###
| 608,729
| ###
| 11.2
| 11.2
| 0.0 |
2007-Nov-22 Thu
| 0.44
| 0.45
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2007-Nov-21 Wed
| 0.45
| 0.485
| 0.44
| 0.47
| 435,825
| ###
| 94.0
| 94.0
| ### |
2007-Nov-20 Tue
| ###
| 0.455
| ###
| 0.45
| 398,155
| 90,580
| 90.7
| 90.7
| 0.0 |
2007-Nov-19 Mon
| 0.42
| 0.47
| 0.42
| 0.45
|
|
| 96.0
| 96.0
| 0.0 |
2007-Nov-16 Fri
| 0.355
| 0.425
| 0.355
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2007-Nov-15 Thu
| 0.355
| ###
| ###
| ###
| 74,225
| 0
| 78.1
| 78.1
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| 0.355
| 0.355
| ###
| 0.355
|
|
| 67.6
| 67.6
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| 0.355
| 0.355
| 30,445
| ###
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2007-Nov-08 Thu
| ###
| 0.355
| ###
| 0.345
|
|
| 28.3
| 28.3
| 0.0 |
2007-Nov-07 Wed
| ###
| 0.375
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2007-Nov-06 Tue
| ###
| 0.375
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| 0.345
| ###
| 799,485
| ###
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
| 307,147
| 0
| 58.6
| 58.6
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| 0.345
| ###
| 188,375
| ###
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
| 245,345
| 0
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| 0.375
| 355,350
| 0
| 26.0
| 26.0
| ### |
2007-Oct-26 Fri
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2007-Oct-24 Wed
| ###
| 0.43
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| 0.385
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2007-Oct-22 Mon
| 0.385
| 0.385
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
| 404,080
| 0
| 9.0
| 9.0
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| 0.4
| 0.4
|
|
| 8.5
| 8.5
| 0.0 |
2007-Oct-17 Wed
| 0.425
| ###
| ###
| 0.425
|
|
| ###
| ###
| ### |
2007-Oct-16 Tue
| ###
| 0.42
| ###
| ###
| 368,128
| ###
| 97.0
| 97.0
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
| 473,486
| 0
| 1.8
| 1.8
| 0.0 |
2007-Oct-12 Fri
| 0.43
| 0.43
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| 0.43
|
|
| 99.4
| 99.4
| ### |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| 0.325
| 0.325
|
|
| 22.0
| 22.0
| ### |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| 0.345
| ###
| ###
| 351,281
| ###
| 9.3
| 9.3
| 0.0 |
2007-Oct-04 Thu
| 0.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 0.345
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| 0.29
| ###
| 0.29
| 0.325
| 314,924
| ###
| ###
| ###
| ### |
2007-Sep-25 Tue
| 0.29
| ###
| 0.29
| 0.29
| 77,576
| 11,248
| 64.4
| 64.4
| ### |
2007-Sep-24 Mon
| 0.29
| ###
| 0.29
| 0.29
| 149,224
| ###
| 62.2
| 62.2
| ### |
2007-Sep-21 Fri
| ###
| ###
| 0.29
| 0.29
| 171,473
| ###
| ###
| ###
| ### |
2007-Sep-20 Thu
| 0.29
| ###
| 0.27
| ###
| 397,077
| ###
| 81.6
| 81.6
| 0.0 |
2007-Sep-19 Wed
| 0.28
| ###
| ###
| 0.29
|
|
| 89.9
| 89.9
| ### |
2007-Sep-18 Tue
| 0.29
| 0.29
| 0.28
| 0.29
| 29,340
| ###
| 80.0
| 80.0
| ### |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
| 3,120
| 0
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| ###
| 0.325
| 248,550
| 0
| ###
| ###
| ### |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
| 312,226
| 0
| 2.2
| 2.2
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2007-Sep-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
| 52,653
| 0
| 94.2
| 94.2
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 0.375
| 0.4
| 0.375
| ###
| 129,289
| ###
| 78.6
| 78.6
| 0.0 |
2007-Aug-29 Wed
| 0.345
| ###
| 0.255
| 0.375
|
|
| ###
| ###
| ### |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 0.385
| 0.385
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2007-Aug-23 Thu
| ###
| 0.385
| 0.355
| 0.385
| 45,086
| 16,681
| 69.0
| 69.0
| 0.0 |
2007-Aug-22 Wed
| 0.355
| ###
| 0.345
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2007-Aug-21 Tue
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| 62.6
| 62.6
| 0.0 |
2007-Aug-20 Mon
| 0.4
| ###
| 0.375
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2007-Aug-17 Fri
| ###
| 0.41
| ###
| 0.4
| 530,328
| ###
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| 0.385
| 219,648
| 0
| 52.7
| 52.7
| 0.0 |
2007-Aug-15 Wed
| 0.41
| 0.41
| ###
| 0.4
|
|
| 50.2
| 50.2
| 0.0 |
2007-Aug-14 Tue
| 0.43
| 0.45
| 0.43
| 0.44
| 318,850
| ###
| ###
| ###
| ### |
2007-Aug-13 Mon
| 0.44
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 0.45
| 0.455
| 0.42
| 0.455
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 0.445
| 0.475
| 0.44
| 0.475
| 286,250
| 130,959
| 95.4
| 95.4
| ### |
2007-Aug-08 Wed
| 0.47
| 0.475
| 0.445
| 0.445
|
|
| 3.5
| 3.5
| ### |
2007-Aug-07 Tue
| 0.48
| 0.5
| 0.47
| 0.47
| 418,124
| ###
| 22.6
| 22.6
| ### |
2007-Aug-06 Mon
| 0.52
| 0.52
| 0.44
| 0.46
| 367,442
| 176,372
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| 0.54
| 0.56
| 0.5
| 0.54
| 428,045
| ###
| 69.9
| 69.9
| 0.0 |
2007-Aug-02 Thu
| 0.525
| 0.555
| ###
| 0.54
| 403,150
| 111,874
| 92.1
| 92.1
| 0.0 |
2007-Aug-01 Wed
| 0.55
| 0.55
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2007-Jul-31 Tue
| 0.575
| 0.575
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2007-Jul-30 Mon
| 0.55
| ###
| 0.54
| 0.54
|
|
| 17.2
| 17.2
| 0.0 |
2007-Jul-27 Fri
| 0.58
| ###
| 0.545
| ###
| 368,943
| ###
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 0.625
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| 0.57
| ###
| 0.57
| ###
| 475,026
| 135,382
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| 0.56
| ###
| 499,128
| 139,755
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| 0.575
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2007-Jul-20 Fri
| 0.54
| ###
| 0.54
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 0.57
| 0.58
| 0.545
| 0.58
|
|
| ###
| ###
| ### |
2007-Jul-18 Wed
| 0.585
| 0.585
| 0.53
| 0.57
| 374,476
| 208,770
| ###
| ###
| ### |
2007-Jul-17 Tue
| ###
| ###
| 0.56
| 0.56
| 178,625
| ###
| ###
| ###
| ### |
2007-Jul-16 Mon
| 0.575
| ###
| 0.575
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| 0.57
| 0.57
|
|
| 4.9
| 4.9
| ### |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 0.55
| ###
| ###
| ###
| 276,540
| 0
| 97.9
| 97.9
| 0.0 |
2007-Jul-10 Tue
| 0.625
| 0.625
| 0.55
| 0.57
| 413,586
| 242,981
| 1.5
| 1.5
| ### |
2007-Jul-09 Mon
| ###
| ###
| 0.51
| ###
| 1,704,348
| ###
| 99.5
| 99.5
| 0.0 |
2007-Jul-06 Fri
| 0.5
| ###
| 0.49
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2007-Jul-05 Thu
| 0.47
| 0.5
| 0.47
| 0.5
|
|
| 94.5
| 94.5
| 0.0 |
2007-Jul-04 Wed
| 0.48
| 0.48
| 0.43
| 0.47
|
|
| ###
| ###
| ### |
2007-Jul-03 Tue
| ###
| ###
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 73,449
| 0
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 0.5
| 0.5
| 0.48
| 0.5
|
|
| 59.7
| 59.7
| 0.0 |
2007-Jun-28 Thu
| 0.52
| 0.525
| 0.5
| 0.51
|
|
| 19.9
| 19.9
| ### |
2007-Jun-27 Wed
| 0.55
| 0.555
| 0.49
| 0.49
| 381,358
| 199,259
| 1.7
| 1.7
| ### |
2007-Jun-26 Tue
| 0.55
| 0.575
| 0.525
| 0.54
| 678,822
| 373,352
| 29.0
| 29.0
| 0.0 |
2007-Jun-25 Mon
| ###
| 0.52
| 0.48
| 0.52
|
|
| ###
| ###
| 0.0 |
|