End of day Prices (full format), 150 Days for (RTM) REEFTON MINING NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Feb-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
| 4,033,140
| 0
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
| 647,059
| 0
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 1,122,142
| 0
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
| 2,047,485
| 0
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
| 4,206,747
| 0
| 65.7
| 65.7
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 2,556,078
| 0
| 4.7
| 4.7
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
| 7,279,342
| 0
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
| 4,197,245
| 0
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| 0.042
| 0.042
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2007-Jan-22 Mon
| 0.043
| 0.043
| ###
| ###
| 3,773,056
| 81,120
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| 0.041
| 0.046
| 0.041
| 0.044
| 8,569,523
| 372,774
| 95.8
| 95.8
| ### |
2007-Jan-18 Thu
| 0.041
| 0.042
| ###
| 0.041
| 1,184,975
| 24,884
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| 0.041
| 0.042
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2007-Jan-16 Tue
| 0.042
| 0.043
| ###
| 0.041
|
|
| 14.9
| 14.9
| 0.0 |
2007-Jan-15 Mon
| 0.043
| 0.044
| 0.042
| 0.043
| 2,171,157
| 93,359
| ###
| ###
| ### |
2007-Jan-12 Fri
| 0.044
| 0.044
| 0.041
| 0.042
| 6,778,473
| 288,085
| ###
| ###
| ### |
2007-Jan-11 Thu
| 0.046
| 0.047
| 0.045
| 0.046
|
|
| ###
| ###
| ### |
2007-Jan-10 Wed
| 0.049
| 0.049
| 0.044
| 0.045
| 7,901,077
| ###
| ###
| ###
| ### |
2007-Jan-09 Tue
| 0.045
| 0.052
| 0.045
| ###
| 42,877,321
| 2,079,550
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| ###
| 0.045
| ###
| 0.043
| 20,551,046
| ###
| 96.4
| 96.4
| ### |
2007-Jan-05 Fri
| ###
| 0.041
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
| 1,786,840
| 0
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| 0.041
| ###
| ###
| 2,531,727
| ###
| 71.0
| 71.0
| 0.0 |
2007-Jan-02 Tue
| 0.041
| 0.041
| ###
| ###
| 3,441,922
| 70,559
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| 0.041
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 874,483
| 0
| 5.7
| 5.7
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
| 2,094,984
| 0
| 66.3
| 66.3
| 0.0 |
2006-Dec-15 Fri
| 0.041
| 0.042
| ###
| ###
| 4,155,145
| 87,258
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 6,845,487
| 0
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
| 1,815,158
| 0
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
| 5,198,879
| 0
| 2.7
| 2.7
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
| 4,572,141
| 0
| 6.3
| 6.3
| 0.0 |
2006-Dec-08 Fri
| 0.041
| 0.042
| ###
| ###
| 5,588,574
| ###
| 14.0
| 14.0
| 0.0 |
2006-Dec-07 Thu
| 0.042
| 0.043
| ###
| 0.041
| 7,892,852
| ###
| 16.1
| 16.1
| 0.0 |
2006-Dec-06 Wed
| 0.042
| 0.044
| ###
| ###
| 8,952,076
| 196,945
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| 0.043
| 0.047
| 0.041
| 0.043
|
|
| ###
| ###
| ### |
2006-Dec-04 Mon
| 0.041
| 0.048
| ###
| 0.046
|
|
| ###
| ###
| ### |
2006-Dec-01 Fri
| ###
| 0.042
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
| 17,983,228
| 0
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
| 15,290,728
| 0
| 0.9
| 0.9
| 0.0 |
2006-Nov-28 Tue
| 0.029
| ###
| 0.029
| ###
| 57,600,942
| ###
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| 0.024
| ###
| 0.024
| 0.029
|
|
| 99.7
| 99.7
| 0.0 |
2006-Nov-24 Fri
| 0.024
| 0.025
| 0.023
| 0.025
| 1,704,758
| ###
| ###
| ###
| ### |
2006-Nov-23 Thu
| 0.023
| 0.024
| 0.023
| 0.024
|
|
| ###
| ###
| ### |
2006-Nov-22 Wed
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2006-Nov-21 Tue
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| 93.4
| 93.4
| ### |
2006-Nov-20 Mon
| 0.023
| 0.025
| 0.023
| 0.023
| 4,286,383
| 102,873
| ###
| ###
| ### |
2006-Nov-17 Fri
| 0.025
| 0.025
| 0.022
| 0.022
| 1,704,682
| ###
| ###
| ###
| ### |
2006-Nov-16 Thu
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| 94.5
| 94.5
| ### |
2006-Nov-15 Wed
| 0.023
| 0.025
| 0.023
| 0.024
|
|
| ###
| ###
| ### |
2006-Nov-14 Tue
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 64.9
| 64.9
| ### |
2006-Nov-13 Mon
| 0.021
| 0.022
| 0.021
| 0.022
|
|
| 93.4
| 93.4
| ### |
2006-Nov-10 Fri
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 60.9
| 60.9
| ### |
2006-Nov-09 Thu
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| 0.021
| 0.022
| ###
| 0.021
| 1,626,155
| 17,887
| ###
| ###
| ### |
2006-Nov-07 Tue
| 0.021
| 0.022
| 0.021
| 0.022
|
|
| 93.4
| 93.4
| ### |
2006-Nov-06 Mon
| 0.021
| 0.022
| 0.021
| 0.022
|
|
| 91.3
| 91.3
| ### |
2006-Nov-03 Fri
| 0.021
| 0.022
| ###
| 0.022
|
|
| ###
| ###
| ### |
2006-Nov-02 Thu
| 0.021
| 0.022
| 0.021
| 0.022
|
|
| 92.5
| 92.5
| ### |
2006-Nov-01 Wed
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2006-Oct-31 Tue
| 0.021
| 0.022
| 0.021
| 0.022
| 298,750
| 6,423
| ###
| ###
| ### |
2006-Oct-30 Mon
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2006-Oct-27 Fri
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 70.1
| 70.1
| ### |
2006-Oct-26 Thu
| 0.023
| 0.023
| 0.021
| 0.021
| 388,471
| 8,546
| 1.6
| 1.6
| ### |
2006-Oct-25 Wed
| 0.022
| 0.023
| 0.021
| 0.023
| 503,875
| 11,085
| ###
| ###
| ### |
2006-Oct-24 Tue
| 0.022
| 0.024
| 0.022
| 0.024
|
|
| ###
| ###
| ### |
2006-Oct-23 Mon
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| 93.1
| 93.1
| ### |
2006-Oct-20 Fri
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 66.8
| 66.8
| ### |
2006-Oct-19 Thu
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| 5.9
| 5.9
| ### |
2006-Oct-18 Wed
| 0.021
| 0.023
| 0.021
| 0.023
|
|
| ###
| ###
| ### |
2006-Oct-17 Tue
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| 0.022
| 0.022
| ###
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2006-Oct-13 Fri
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2006-Oct-10 Tue
| 0.021
| 0.021
| 0.021
| 0.021
| 36,742
| 771
| 61.6
| 61.6
| ### |
2006-Oct-09 Mon
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2006-Oct-06 Fri
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 64.5
| 64.5
| ### |
2006-Oct-05 Thu
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 63.5
| 63.5
| ### |
2006-Oct-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-03 Tue
| 0.022
| 0.022
| ###
| 0.022
|
|
| 69.7
| 69.7
| ### |
2006-Oct-02 Mon
| 0.022
| 0.023
| 0.022
| 0.022
|
|
| 63.4
| 63.4
| ### |
2006-Sep-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-28 Thu
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 63.6
| 63.6
| ### |
2006-Sep-27 Wed
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2006-Sep-26 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-25 Mon
| 0.021
| 0.021
| 0.021
| 0.021
| 233,381
| ###
| ###
| ###
| ### |
2006-Sep-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-21 Thu
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2006-Sep-20 Wed
| 0.023
| 0.024
| 0.022
| 0.024
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| 0.024
| 0.024
| 0.022
| 0.023
| 2,220,381
| ###
| 7.5
| 7.5
| ### |
2006-Sep-18 Mon
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 67.3
| 67.3
| ### |
2006-Sep-15 Fri
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2006-Sep-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-13 Wed
| 0.023
| 0.024
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2006-Sep-12 Tue
| 0.023
| 0.023
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2006-Sep-11 Mon
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| 95.9
| 95.9
| ### |
2006-Sep-08 Fri
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| 0.024
| 0.024
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2006-Sep-06 Wed
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2006-Sep-05 Tue
| 0.024
| 0.024
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2006-Sep-04 Mon
| 0.024
| 0.024
| 0.024
| 0.024
| 255,987
| 6,143
| 67.6
| 67.6
| ### |
2006-Sep-01 Fri
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 6.3
| 6.3
| ### |
2006-Aug-31 Thu
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 61.5
| 61.5
| ### |
2006-Aug-30 Wed
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-28 Mon
| 0.025
| 0.025
| 0.024
| 0.024
| 345,526
| ###
| 7.6
| 7.6
| ### |
2006-Aug-25 Fri
| 0.023
| 0.024
| 0.023
| 0.024
|
|
| 91.2
| 91.2
| ### |
2006-Aug-24 Thu
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2006-Aug-23 Wed
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2006-Aug-22 Tue
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 69.0
| 69.0
| ### |
2006-Aug-21 Mon
| 0.025
| 0.025
| 0.023
| 0.023
| 769,946
| 18,478
| 1.1
| 1.1
| ### |
2006-Aug-18 Fri
| 0.023
| 0.024
| 0.023
| 0.024
|
|
| ###
| ###
| ### |
2006-Aug-17 Thu
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2006-Aug-16 Wed
| 0.022
| 0.022
| 0.022
| 0.022
| 64,780
| 1,425
| ###
| ###
| ### |
2006-Aug-15 Tue
| 0.023
| 0.023
| 0.023
| 0.023
| 204,250
| ###
| 77.8
| 77.8
| ### |
2006-Aug-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-11 Fri
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 69.8
| 69.8
| ### |
2006-Aug-10 Thu
| 0.022
| 0.022
| 0.022
| 0.022
| 4,275
| ###
| 68.7
| 68.7
| ### |
2006-Aug-09 Wed
| 0.022
| 0.023
| 0.022
| 0.023
| 630,457
| 14,185
| ###
| ###
| ### |
2006-Aug-08 Tue
| 0.023
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2006-Aug-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-04 Fri
| 0.023
| 0.024
| 0.023
| 0.023
|
|
| 73.9
| 73.9
| ### |
2006-Aug-03 Thu
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 68.1
| 68.1
| ### |
2006-Aug-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-01 Tue
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2006-Jul-31 Mon
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2006-Jul-28 Fri
| 0.023
| 0.024
| 0.023
| 0.024
|
|
| ###
| ###
| ### |
2006-Jul-27 Thu
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| 0.025
| 0.025
| 0.024
| 0.025
| 393,375
| ###
| 70.2
| 70.2
| ### |
2006-Jul-24 Mon
| 0.026
| 0.026
| 0.025
| 0.025
| 861,853
| 21,977
| ###
| ###
| ### |
2006-Jul-21 Fri
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 72.6
| 72.6
| ### |
2006-Jul-20 Thu
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2006-Jul-19 Wed
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 75.6
| 75.6
| ### |
2006-Jul-18 Tue
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 73.2
| 73.2
| ### |
|