End of day Prices (full format), 150 Days for (RVR) RED RIVER RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Sep-09 Wed
| 0.125
| ###
| ###
| 0.125
| 1,002,673
| 0
| 68.4
| 68.4
| 0.0 |
2020-Sep-08 Tue
| 0.125
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| 11.2
| 11.2
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| 0.125
| ###
| 1,657,156
| 103,572
| 65.8
| 65.8
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
| 709,227
| 0
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
| 6,161,771
| 0
| 64.0
| 64.0
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 0.145
| 0.145
| ###
| 0.145
| 901,485
| 65,357
| 68.6
| 68.6
| ### |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
| 524,458
| 0
| 66.1
| 66.1
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
| 901,087
| 0
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 0.145
| 0.145
| ###
| ###
| 1,196,340
| ###
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| 0.145
| ###
| 0.145
| ###
| 1,162,440
| 84,276
| 86.4
| 86.4
| 0.0 |
2020-Aug-21 Fri
| ###
| 0.155
| 0.145
| 0.145
|
|
| 12.1
| 12.1
| ### |
2020-Aug-20 Thu
| ###
| 0.155
| ###
| 0.145
|
|
| ###
| ###
| ### |
2020-Aug-19 Wed
| ###
| ###
| 0.145
| 0.145
| 951,150
| 68,958
| ###
| ###
| ### |
2020-Aug-18 Tue
| 0.145
| ###
| 0.142
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2020-Aug-17 Mon
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2020-Aug-12 Wed
| ###
| 0.145
| ###
| ###
| 1,825,626
| 132,357
| 17.8
| 17.8
| 0.0 |
2020-Aug-11 Tue
| 0.145
| ###
| 0.145
| 0.145
| 1,856,478
| ###
| ###
| ###
| ### |
2020-Aug-10 Mon
| ###
| 0.152
| ###
| 0.145
|
|
| ###
| ###
| ### |
2020-Aug-07 Fri
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| 0.145
| ###
| 0.145
| 2,731,243
| ###
| 86.4
| 86.4
| ### |
2020-Aug-05 Wed
| 0.125
| ###
| 0.125
| ###
| 4,628,127
| 289,257
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 0.125
| 0.125
| ###
| 0.125
|
|
| 64.2
| 64.2
| 0.0 |
2020-Aug-03 Mon
| 0.125
| 0.125
| ###
| ###
| 711,255
| 44,453
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2020-Jul-30 Thu
| ###
| 0.125
| ###
| ###
| 1,853,649
| 115,853
| 67.8
| 67.8
| 0.0 |
2020-Jul-29 Wed
| ###
| ###
| ###
| ###
| 863,676
| 0
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| ###
| ###
| 445,150
| 0
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
| 1,242,028
| 0
| 9.2
| 9.2
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
| 2,745,547
| 0
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
| 5,930,956
| 0
| 1.6
| 1.6
| 0.0 |
2020-Jul-09 Thu
| 0.086
| ###
| 0.084
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2020-Jul-08 Wed
| 0.084
| 0.086
| 0.083
| 0.084
| 1,669,178
| 141,045
| 75.1
| 75.1
| ### |
2020-Jul-07 Tue
| ###
| 0.084
| ###
| 0.081
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| 0.077
| 0.079
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| 0.081
| 0.081
| ###
| ###
| 2,559,322
| 103,652
| 33.9
| 33.9
| 0.0 |
2020-Jul-02 Thu
| 0.083
| 0.083
| 0.082
| 0.082
| 1,032,977
| 85,220
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 0.084
| 0.084
| ###
| 0.082
| 1,196,940
| 50,271
| 17.0
| 17.0
| 0.0 |
2020-Jun-30 Tue
| 0.075
| 0.087
| 0.074
| 0.081
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 0.079
| 0.079
| 0.073
| 0.075
| 3,082,288
| 234,253
| 14.7
| 14.7
| 0.0 |
2020-Jun-26 Fri
| 0.078
| ###
| 0.078
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2020-Jun-25 Thu
| 0.081
| 0.083
| 0.077
| 0.077
|
|
| 13.5
| 13.5
| 0.0 |
2020-Jun-24 Wed
| 0.086
| 0.086
| 0.081
| 0.085
| 1,476,624
| ###
| 29.1
| 29.1
| ### |
2020-Jun-23 Tue
| 0.089
| ###
| 0.081
| 0.086
|
|
| 18.9
| 18.9
| ### |
2020-Jun-22 Mon
| 0.082
| ###
| 0.079
| 0.089
|
|
| 95.2
| 95.2
| ### |
2020-Jun-19 Fri
| ###
| 0.082
| 0.079
| 0.079
| 1,786,488
| ###
| 26.3
| 26.3
| 0.0 |
2020-Jun-18 Thu
| 0.075
| 0.082
| 0.074
| 0.078
|
|
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| 0.074
| 0.081
| 0.074
| 0.075
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| 0.075
| ###
| 0.074
|
|
| 91.0
| 91.0
| 0.0 |
2020-Jun-15 Mon
| 0.075
| 0.075
| ###
| ###
| 1,445,421
| ###
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| 0.074
| 0.074
| ###
| 0.073
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 0.086
| 0.087
| 0.077
| 0.078
| 2,832,275
| 232,246
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| ###
| 0.087
| ###
| 0.087
| 5,067,679
| 220,444
| ###
| ###
| ### |
2020-Jun-09 Tue
| ###
| ###
| ###
| ###
| 5,556,923
| 0
| 85.5
| 85.5
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
| 2,895,946
| 0
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| ###
| ###
| 645,775
| 0
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
| 3,222,024
| 0
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 0.059
| ###
| 0.059
| 0.059
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| ###
| 0.059
| 0.059
| 1,195,258
| ###
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| ###
| 1,952,678
| 0
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| ###
| 1,118,552
| 0
| 27.9
| 27.9
| 0.0 |
2020-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 1,903,943
| 0
| ###
| ###
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
| 748,473
| 0
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
| 1,744,140
| 0
| ###
| ###
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
| 738,177
| 0
| ###
| ###
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
| 375,577
| 0
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
| 486,740
| 0
| 74.0
| 74.0
| 0.0 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| ###
| ###
| ###
| 1,045,653
| 0
| 9.9
| 9.9
| 0.0 |
2020-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2020-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2020-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| ###
| 0.059
| ###
| 1,365,850
| ###
| 92.5
| 92.5
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| ###
| 863,954
| 0
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| 0.059
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| 0.058
| 0.058
|
|
| 8.4
| 8.4
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
| 1,253,928
| 0
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| 0.056
| 0.059
| 3,050,223
| ###
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
| 1,798,745
| 0
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
| 1,930,983
| 0
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| 0.072
| 0.072
| ###
| ###
| 2,124,475
| 76,481
| 6.9
| 6.9
| 0.0 |
2020-Apr-14 Tue
| 0.075
| 0.076
| ###
| 0.074
|
|
| 22.5
| 22.5
| 0.0 |
2020-Apr-09 Thu
| ###
| 0.076
| ###
| 0.074
|
|
| 94.1
| 94.1
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
| 1,596,557
| 0
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
| 2,081,157
| 0
| 37.1
| 37.1
| 0.0 |
2020-Apr-06 Mon
| 0.057
| ###
| 0.057
| ###
| 1,575,841
| ###
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2020-Apr-02 Thu
| 0.052
| ###
| 0.051
| 0.059
|
|
| 95.6
| 95.6
| 0.0 |
2020-Apr-01 Wed
| 0.052
| 0.052
| ###
| 0.052
| 1,169,340
| ###
| ###
| ###
| ### |
2020-Mar-31 Tue
| 0.054
| 0.056
| 0.052
| 0.052
|
|
| 17.3
| 17.3
| ### |
2020-Mar-30 Mon
| ###
| 0.052
| ###
| 0.051
| 1,239,948
| ###
| ###
| ###
| ### |
2020-Mar-27 Fri
| ###
| ###
| 0.049
| 0.049
| 1,690,055
| ###
| 51.2
| 51.2
| ### |
2020-Mar-26 Thu
| ###
| ###
| 0.048
| 0.049
| 886,628
| 21,279
| ###
| ###
| ### |
2020-Mar-25 Wed
| ###
| 0.052
| 0.044
| 0.049
| 670,759
| ###
| 35.8
| 35.8
| ### |
2020-Mar-24 Tue
| 0.043
| 0.044
| 0.043
| 0.044
| 1,971,853
| 85,775
| 60.8
| 60.8
| ### |
2020-Mar-23 Mon
| 0.046
| 0.046
| 0.042
| 0.042
|
|
| 31.3
| 31.3
| ### |
2020-Mar-20 Fri
| 0.049
| ###
| 0.046
| 0.048
| 1,527,242
| 35,126
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| ###
| 0.046
| 0.048
| 752,371
| ###
| 47.2
| 47.2
| ### |
2020-Mar-18 Wed
| ###
| 0.052
| 0.048
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| 0.053
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 0.055
| 0.055
| ###
| ###
| 1,823,070
| ###
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 0.055
| 0.055
| 0.049
| 0.054
|
|
| ###
| ###
| ### |
2020-Mar-12 Thu
| 0.057
| ###
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2020-Mar-11 Wed
| 0.057
| ###
| 0.056
| 0.058
|
|
| 89.8
| 89.8
| 0.0 |
2020-Mar-10 Tue
| 0.055
| 0.058
| 0.053
| 0.056
| 2,430,521
| ###
| ###
| ###
| ### |
2020-Mar-09 Mon
| ###
| ###
| 0.056
| 0.058
| 5,215,877
| 146,044
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| 0.059
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
| 2,292,845
| 0
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
| 3,592,023
| 0
| 14.9
| 14.9
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
| 2,311,574
| 0
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 0.074
| 0.074
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| 0.074
| 0.076
| 0.071
| 0.073
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| 0.074
| 0.076
|
|
| 12.2
| 12.2
| 0.0 |
2020-Feb-26 Wed
| 0.086
| 0.086
| 0.077
| 0.078
| 4,149,478
| 338,182
| 5.4
| 5.4
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| 0.087
| 0.089
| 2,700,046
| 117,452
| 9.1
| 9.1
| ### |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 452,447
| 0
| 27.0
| 27.0
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
| 1,032,874
| 0
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 656,458
| 0
| ###
| ###
| 0.0 |
|