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-Feb-07 Fri
| ###
| ###
| ###
| ###
| 802,274
| 0
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
| 1,945,972
| 0
| 7.1
| 7.1
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
| 440,374
| 0
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
| 1,335,547
| 0
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
| 1,535,880
| 0
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
| 1,189,670
| 0
| 7.9
| 7.9
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
| 2,481,385
| 0
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2020-Jan-20 Mon
| 0.125
| ###
| ###
| ###
| 3,311,055
| 0
| 10.8
| 10.8
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
| 12,013,271
| 0
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 0.145
| 0.145
| 0.142
| 0.145
| 689,659
| ###
| 68.0
| 68.0
| ### |
2020-Jan-15 Wed
| ###
| ###
| 0.145
| 0.145
| 332,129
| 24,079
| 9.3
| 9.3
| ### |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 639,847
| 0
| 64.6
| 64.6
| 0.0 |
2020-Jan-13 Mon
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2020-Jan-10 Fri
| ###
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 0.145
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2020-Jan-07 Tue
| ###
| ###
| 0.145
| ###
| 558,744
| ###
| 63.5
| 63.5
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2020-Jan-03 Fri
| ###
| ###
| 0.145
| 0.147
|
|
| 12.5
| 12.5
| ### |
2020-Jan-02 Thu
| 0.145
| 0.147
| 0.145
| 0.147
| 19,321
| 2,820
| ###
| ###
| ### |
2019-Dec-30 Mon
| ###
| ###
| 0.145
| 0.145
| 262,320
| ###
| ###
| ###
| ### |
2019-Dec-27 Fri
| 0.145
| 0.145
| 0.145
| 0.145
| 346,773
| 50,282
| 60.3
| 60.3
| ### |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2019-Dec-23 Mon
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2019-Dec-20 Fri
| ###
| 0.145
| ###
| 0.145
| 26,459,251
| ###
| ###
| ###
| ### |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 348,375
| 0
| 71.7
| 71.7
| 0.0 |
2019-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| 0.145
| ###
| ###
| 1,608,850
| 116,641
| 89.5
| 89.5
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 1,638,357
| 0
| 74.1
| 74.1
| 0.0 |
2019-Dec-11 Wed
| 0.145
| 0.145
| ###
| ###
| 172,046
| 12,473
| 4.8
| 4.8
| 0.0 |
2019-Dec-10 Tue
| ###
| 0.145
| ###
| 0.145
|
|
| 94.2
| 94.2
| ### |
2019-Dec-09 Mon
| 0.145
| 0.145
| ###
| ###
| 587,085
| ###
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
| 1,482,171
| 0
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
| 1,543,444
| 0
| 79.7
| 79.7
| 0.0 |
2019-Dec-02 Mon
| ###
| 0.145
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Nov-29 Fri
| 0.145
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2019-Nov-28 Thu
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 360,927
| 0
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| 0.145
| ###
| 795,485
| 57,672
| 68.0
| 68.0
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Nov-20 Wed
| 0.155
| 0.155
| ###
| 0.155
| 141,023
| 10,929
| 72.1
| 72.1
| ### |
2019-Nov-19 Tue
| ###
| 0.155
| ###
| 0.152
| 1,233,270
| 95,578
| ###
| ###
| ### |
2019-Nov-18 Mon
| ###
| 0.155
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2019-Nov-15 Fri
| 0.147
| ###
| 0.147
| ###
| 446,752
| ###
| 83.7
| 83.7
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| 0.145
| 0.147
|
|
| ###
| ###
| ### |
2019-Nov-13 Wed
| ###
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| 0.145
| 694,350
| 0
| ###
| ###
| ### |
2019-Nov-11 Mon
| ###
| 0.145
| ###
| ###
| 2,066,344
| ###
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 0.145
| ###
| ###
| ###
| 744,440
| 0
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| 0.145
| 0.145
| 0.142
| 0.145
| 731,575
| 104,981
| 66.2
| 66.2
| ### |
2019-Nov-06 Wed
| 0.145
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2019-Nov-05 Tue
| ###
| ###
| ###
| 0.145
|
|
| 9.6
| 9.6
| ### |
2019-Nov-04 Mon
| ###
| ###
| ###
| 0.145
| 1,832,886
| 0
| ###
| ###
| ### |
2019-Nov-01 Fri
| ###
| ###
| 0.145
| 0.145
|
|
| 10.9
| 10.9
| ### |
2019-Oct-31 Thu
| ###
| ###
| 0.145
| ###
| 7,287,346
| ###
| 71.8
| 71.8
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
| 561,087
| 0
| 4.9
| 4.9
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| 0.155
| ###
| 1,687,649
| ###
| 91.3
| 91.3
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| 0.145
| ###
| 489,252
| 35,470
| 71.0
| 71.0
| 0.0 |
2019-Oct-25 Fri
| ###
| 0.155
| 0.145
| 0.145
| 257,856
| 38,678
| 10.3
| 10.3
| ### |
2019-Oct-24 Thu
| 0.155
| 0.155
| ###
| ###
| 599,546
| ###
| 11.2
| 11.2
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
| 354,749
| 0
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| ###
| 0.155
| 1,204,871
| 0
| 91.4
| 91.4
| ### |
2019-Oct-21 Mon
| ###
| ###
| 0.145
| ###
| 62,152
| ###
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| 0.155
| 0.145
| ###
| 275,478
| 41,321
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| 0.155
| ###
| ###
| 441,022
| 34,179
| 73.4
| 73.4
| 0.0 |
2019-Oct-16 Wed
| 0.155
| 0.155
| ###
| 0.155
| 205,888
| 15,956
| ###
| ###
| ### |
2019-Oct-15 Tue
| 0.155
| 0.157
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2019-Oct-14 Mon
| 0.155
| ###
| 0.155
| 0.157
|
|
| ###
| ###
| ### |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 58,952
| 0
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 0.155
| 0.155
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| 0.155
| ###
| 0.155
| ###
| 407,584
| 31,587
| 92.8
| 92.8
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| 0.157
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| 0.155
| 0.155
|
|
| 10.1
| 10.1
| ### |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
| 213,776
| 0
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
| 120,225
| 0
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 7,870,921
| 0
| 90.6
| 90.6
| 0.0 |
2019-Sep-30 Mon
| 0.155
| ###
| 0.155
| ###
| 1,025,444
| 79,471
| 94.9
| 94.9
| 0.0 |
2019-Sep-27 Fri
| ###
| 0.155
| 0.145
| 0.155
|
|
| ###
| ###
| ### |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
| 239,386
| 0
| 75.6
| 75.6
| 0.0 |
2019-Sep-25 Wed
| 0.155
| 0.155
| ###
| 0.155
|
|
| 72.5
| 72.5
| ### |
2019-Sep-24 Tue
| 0.155
| 0.155
| 0.145
| 0.145
| 1,594,956
| 239,243
| 3.8
| 3.8
| ### |
2019-Sep-23 Mon
| ###
| ###
| 0.152
| 0.155
|
|
| 11.0
| 11.0
| ### |
2019-Sep-20 Fri
| 0.155
| ###
| 0.155
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| 0.155
| 0.155
|
|
| 5.1
| 5.1
| ### |
2019-Sep-18 Wed
| 0.155
| ###
| 0.155
| ###
| 1,125,089
| ###
| 94.7
| 94.7
| 0.0 |
2019-Sep-17 Tue
| 0.145
| ###
| 0.145
| 0.145
|
|
| 67.0
| 67.0
| ### |
2019-Sep-16 Mon
| 0.145
| ###
| ###
| 0.145
| 3,953,951
| 0
| ###
| ###
| ### |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
| 1,898,257
| 0
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 0.175
| ###
| ###
| 0.175
|
|
| 66.6
| 66.6
| 0.0 |
2019-Sep-06 Fri
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 0.175
| 0.175
| ###
| 0.175
| 361,770
| 31,654
| 62.2
| 62.2
| 0.0 |
2019-Sep-04 Wed
| ###
| 0.175
| 0.155
| 0.175
| 1,777,881
| 293,350
| 97.6
| 97.6
| 0.0 |
2019-Sep-03 Tue
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| 0.155
| ###
| 0.155
| 84,685
| ###
| ###
| ###
| ### |
2019-Aug-30 Fri
| ###
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2019-Aug-29 Thu
| 0.155
| 0.155
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2019-Aug-28 Wed
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2019-Aug-27 Tue
| ###
| ###
| 0.145
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| 0.155
|
|
| 13.7
| 13.7
| ### |
2019-Aug-23 Fri
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2019-Aug-22 Thu
| ###
| ###
| 0.155
| 0.155
| 1,249,025
| ###
| 11.9
| 11.9
| ### |
2019-Aug-21 Wed
| ###
| ###
| 0.155
| 0.155
|
|
| 4.8
| 4.8
| ### |
2019-Aug-20 Tue
| ###
| ###
| ###
| ###
| 458,989
| 0
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
| 31,171
| 0
| 68.4
| 68.4
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
| 751,058
| 0
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 0.175
| 0.175
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2019-Aug-13 Tue
| ###
| 0.175
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
| 769,658
| 0
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
| 301,041
| 0
| 62.2
| 62.2
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| ###
| ###
| 2,056,089
| 0
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
| 1,037,448
| 0
| 28.8
| 28.8
| 0.0 |
2019-Aug-02 Fri
| 0.175
| 0.175
| ###
| ###
| 1,641,646
| 143,644
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 72.3
| 72.3
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| 0.185
| 0.175
| ###
| 1,385,540
| ###
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| 0.2
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
| 543,979
| 0
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| 0.185
| ###
| 686,040
| 63,458
| 59.0
| 59.0
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
| 836,944
| 0
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| 0.185
| ###
| 0.185
|
|
| 89.5
| 89.5
| ### |
2019-Jul-16 Tue
| ###
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
2019-Jul-15 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2019-Jul-12 Fri
| 0.185
| ###
| ###
| 0.185
| 650,020
| 0
| ###
| ###
| ### |
2019-Jul-11 Thu
| ###
| 0.2
| ###
| ###
| 3,031,286
| 303,128
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
| 1,639,540
| 0
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 0.22
| 0.22
| ###
| 0.21
|
|
| ###
| ###
| ### |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
| 1,983,886
| 0
| ###
| ###
| 0.0 |
|