End of day Prices (full format), 113 Days for (RXM) REX MINERALS LIMITED
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
| 2011-Mar-11 Fri
| 2.55
| ###
| 2.5
| ###
| 391,678
| ###
| ###
| ###
| 0.0 |
| 2011-Mar-10 Thu
| 2.75
| 2.75
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
| 2011-Mar-09 Wed
| 2.86
| 2.86
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
| 2011-Mar-08 Tue
| 2.89
| 2.89
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
| 2011-Mar-07 Mon
| 2.87
| ###
| 2.84
| 2.89
| 229,748
| 326,242
| ###
| ###
| ### |
| 2011-Mar-04 Fri
| 2.85
| ###
| 2.83
| 2.87
|
|
| ###
| ###
| ### |
| 2011-Mar-03 Thu
| 2.76
| 2.83
| 2.76
| 2.81
| 315,788
| 882,627
| ###
| ###
| ### |
| 2011-Mar-02 Wed
| 2.78
| 2.81
| 2.71
| 2.77
|
|
| ###
| ###
| 0.2 |
| 2011-Mar-01 Tue
| 2.71
| 2.83
| 2.7
| 2.79
| 792,927
| 2,192,443
| ###
| ###
| ### |
| 2011-Feb-28 Mon
| 2.76
| 2.81
| ###
| 2.73
| 226,180
| 317,782
| 29.3
| 29.3
| ### |
| 2011-Feb-25 Fri
| 2.73
| 2.77
| 2.71
| 2.75
| 242,957
| ###
| ###
| ###
| ### |
| 2011-Feb-24 Thu
| ###
| 2.76
| ###
| 2.74
|
|
| 85.0
| 85.0
| 0.2 |
| 2011-Feb-23 Wed
| 2.7
| 2.78
| ###
| ###
| 620,428
| ###
| 27.1
| 27.1
| 0.0 |
| 2011-Feb-22 Tue
| 2.76
| 2.77
| ###
| 2.71
| 1,335,447
| ###
| 35.4
| 35.4
| ### |
| 2011-Feb-21 Mon
| 2.85
| 2.85
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
| 2011-Feb-18 Fri
| ###
| ###
| 2.86
| 2.87
| 457,529
| ###
| ###
| ###
| ### |
| 2011-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
| 2011-Feb-16 Wed
| ###
| ###
| ###
| ###
| 330,589
| 0
| 34.8
| 34.8
| 0.0 |
| 2011-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2011-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2011-Feb-11 Fri
| ###
| ###
| ###
| ###
| 192,178
| 0
| ###
| ###
| 0.0 |
| 2011-Feb-10 Thu
| ###
| ###
| ###
| ###
| 222,129
| 0
| ###
| ###
| 0.0 |
| 2011-Feb-09 Wed
| 3.23
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2011-Feb-08 Tue
| ###
| 3.27
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
| 2011-Feb-07 Mon
| ###
| ###
| ###
| ###
| 322,772
| 0
| 80.7
| 80.7
| 0.0 |
| 2011-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2011-Feb-03 Thu
| ###
| ###
| ###
| ###
| 280,156
| 0
| ###
| ###
| 0.0 |
| 2011-Feb-02 Wed
| ###
| ###
| ###
| ###
| 496,186
| 0
| 22.9
| 22.9
| 0.0 |
| 2011-Feb-01 Tue
| ###
| ###
| ###
| ###
| 264,420
| 0
| 67.3
| 67.3
| 0.0 |
| 2011-Jan-31 Mon
| 2.86
| ###
| 2.86
| ###
|
|
| 87.0
| 87.0
| 0.0 |
| 2011-Jan-28 Fri
| ###
| ###
| 2.85
| ###
| 815,157
| ###
| 10.2
| 10.2
| 0.0 |
| 2011-Jan-27 Thu
| 3.21
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2011-Jan-25 Tue
| ###
| ###
| ###
| ###
| 906,882
| 0
| ###
| ###
| 0.0 |
| 2011-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2011-Jan-21 Fri
| ###
| ###
| ###
| ###
| 393,853
| 0
| ###
| ###
| 0.0 |
| 2011-Jan-20 Thu
| ###
| ###
| ###
| ###
| 499,646
| 0
| 28.6
| 28.6
| 0.0 |
| 2011-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
| 2011-Jan-18 Tue
| 2.85
| 3
| 2.8
| ###
| 1,377,659
| ###
| 87.3
| 87.3
| 0.0 |
| 2011-Jan-17 Mon
| 2.74
| 2.79
| 2.74
| 2.76
| 218,755
| 604,857
| 79.4
| 79.4
| 0.2 |
| 2011-Jan-14 Fri
| 2.83
| 2.84
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
| 2011-Jan-13 Thu
| 2.83
| 2.86
| 2.82
| 2.84
|
|
| 61.1
| 61.1
| 0.2 |
| 2011-Jan-12 Wed
| 2.8
| 2.84
| 2.77
| 2.82
|
|
| ###
| ###
| ### |
| 2011-Jan-11 Tue
| ###
| ###
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
| 2011-Jan-10 Mon
| ###
| ###
| 2.85
| 2.87
| 54,674
| ###
| 22.7
| 22.7
| ### |
| 2011-Jan-07 Fri
| ###
| ###
| 2.89
| 2.89
|
|
| 22.2
| 22.2
| ### |
| 2011-Jan-06 Thu
| ###
| ###
| ###
| ###
| 544,842
| 0
| 30.0
| 30.0
| 0.0 |
| 2011-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2011-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
| 2010-Dec-31 Fri
| ###
| ###
| 2.89
| ###
| 179,975
| ###
| ###
| ###
| 0.0 |
| 2010-Dec-30 Thu
| ###
| ###
| 2.88
| ###
| 203,785
| 293,450
| ###
| ###
| 0.0 |
| 2010-Dec-29 Wed
| 2.89
| 2.89
| 2.85
| 2.88
| 134,471
| ###
| ###
| ###
| 0.2 |
| 2010-Dec-24 Fri
| 2.85
| 2.88
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
| 2010-Dec-23 Thu
| 2.88
| ###
| 2.83
| 2.89
| 406,070
| 574,589
| 68.0
| 68.0
| ### |
| 2010-Dec-22 Wed
| 2.85
| ###
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
| 2010-Dec-21 Tue
| 2.75
| 2.84
| 2.74
| 2.84
| 584,875
| ###
| 88.4
| 88.4
| 0.2 |
| 2010-Dec-20 Mon
| 2.79
| 2.79
| 2.75
| 2.77
| 137,178
| 379,983
| ###
| ###
| 0.2 |
| 2010-Dec-17 Fri
| 2.76
| 2.79
| 2.74
| 2.77
|
|
| 69.2
| 69.2
| 0.2 |
| 2010-Dec-16 Thu
| 2.74
| 2.8
| 2.73
| 2.78
| 660,328
| ###
| ###
| ###
| 0.2 |
| 2010-Dec-15 Wed
| 2.8
| 2.81
| 2.76
| 2.8
| 888,129
| ###
| 68.7
| 68.7
| 0.2 |
| 2010-Dec-14 Tue
| 2.84
| 2.84
| 2.76
| 2.77
| 407,974
| 1,142,327
| ###
| ###
| 0.2 |
| 2010-Dec-13 Mon
| 2.74
| 2.79
| 2.7
| 2.78
| 534,958
| 1,468,459
| 82.9
| 82.9
| 0.2 |
| 2010-Dec-10 Fri
| 2.84
| 2.84
| 2.7
| 2.74
| 541,825
| 1,500,855
| 11.9
| 11.9
| 0.2 |
| 2010-Dec-09 Thu
| 2.74
| ###
| 2.72
| 2.85
|
|
| 89.2
| 89.2
| ### |
| 2010-Dec-08 Wed
| ###
| 2.74
| ###
| 2.72
| 751,974
| ###
| 82.8
| 82.8
| 0.2 |
| 2010-Dec-07 Tue
| 2.7
| 2.72
| ###
| ###
| 677,070
| ###
| 23.8
| 23.8
| 0.0 |
| 2010-Dec-06 Mon
| 2.76
| 2.8
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
| 2010-Dec-03 Fri
| 2.71
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
| 2010-Dec-02 Thu
| 2.48
| 2.75
| 2.43
| 2.75
| 1,952,383
| 5,056,671
| 98.4
| 98.4
| ### |
| 2010-Dec-01 Wed
| 2.29
| 2.42
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
| 2010-Nov-30 Tue
| ###
| ###
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
| 2010-Nov-29 Mon
| ###
| ###
| 2.26
| ###
| 270,979
| ###
| 27.9
| 27.9
| 0.0 |
| 2010-Nov-26 Fri
| 2.42
| 2.42
| ###
| ###
| 335,579
| 406,050
| ###
| ###
| 0.0 |
| 2010-Nov-25 Thu
| ###
| 2.45
| 2.25
| 2.4
| 645,676
| ###
| ###
| ###
| ### |
| 2010-Nov-24 Wed
| ###
| 2.22
| ###
| ###
| 390,845
| ###
| ###
| ###
| 0.0 |
| 2010-Nov-23 Tue
| 2.2
| 2.22
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
| 2010-Nov-22 Mon
| 2.28
| ###
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
| 2010-Nov-19 Fri
| ###
| 2.4
| 2.25
| 2.27
| 222,187
| 516,584
| 12.7
| 12.7
| 0.2 |
| 2010-Nov-18 Thu
| ###
| ###
| 2.22
| 2.28
|
|
| 13.4
| 13.4
| 0.2 |
| 2010-Nov-17 Wed
| 2.46
| 2.46
| 2.29
| 2.29
| 776,148
| 1,843,351
| 3.1
| 3.1
| ### |
| 2010-Nov-16 Tue
| 2.5
| 2.5
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
| 2010-Nov-15 Mon
| 2.5
| 2.53
| 2.48
| 2.5
| 167,855
| 420,476
| ###
| ###
| 0.2 |
| 2010-Nov-12 Fri
| 2.5
| 2.55
| 2.49
| 2.5
| 145,786
| 367,380
| ###
| ###
| 0.2 |
| 2010-Nov-11 Thu
| 2.48
| 2.5
| 2.47
| 2.5
| 238,729
| 593,241
| 68.6
| 68.6
| 0.2 |
| 2010-Nov-10 Wed
| 2.53
| 2.55
| 2.47
| 2.48
| 228,555
| 573,673
| ###
| ###
| 0.2 |
| 2010-Nov-09 Tue
| ###
| ###
| 2.55
| 2.55
|
|
| 19.8
| 19.8
| 0.2 |
| 2010-Nov-08 Mon
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
| 2010-Nov-05 Fri
| 2.55
| 2.58
| 2.53
| 2.56
| 751,489
| 1,920,054
| ###
| ###
| 0.2 |
| 2010-Nov-04 Thu
| 2.53
| 2.54
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
| 2010-Nov-03 Wed
| 2.52
| 2.57
| 2.51
| 2.53
| 349,351
| 887,351
| 69.9
| 69.9
| ### |
| 2010-Nov-02 Tue
| 2.56
| 2.57
| 2.5
| 2.52
| 218,545
| ###
| ###
| ###
| ### |
| 2010-Nov-01 Mon
| 2.54
| ###
| 2.5
| 2.55
| 223,159
| 278,948
| 68.0
| 68.0
| 0.2 |
| 2010-Oct-29 Fri
| 2.56
| 2.57
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
| 2010-Oct-28 Thu
| ###
| ###
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
| 2010-Oct-27 Wed
| 2.7
| 2.71
| ###
| ###
| 477,924
| 647,587
| 17.6
| 17.6
| 0.0 |
| 2010-Oct-26 Tue
| 2.73
| 2.74
| ###
| 2.71
|
|
| 30.8
| 30.8
| ### |
| 2010-Oct-25 Mon
| ###
| 2.74
| ###
| 2.73
| 571,547
| ###
| ###
| ###
| ### |
| 2010-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
| 2010-Oct-21 Thu
| 2.7
| 2.7
| ###
| ###
| 594,528
| ###
| 14.5
| 14.5
| 0.0 |
| 2010-Oct-20 Wed
| ###
| 2.7
| 2.55
| ###
|
|
| 78.9
| 78.9
| 0.0 |
| 2010-Oct-19 Tue
| ###
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2010-Oct-18 Mon
| 2.79
| 2.79
| ###
| 2.71
|
|
| 16.7
| 16.7
| ### |
| 2010-Oct-15 Fri
| 2.75
| 2.82
| 2.71
| 2.81
|
|
| 81.4
| 81.4
| ### |
| 2010-Oct-14 Thu
| 2.7
| ###
| 2.7
| 2.79
|
|
| ###
| ###
| ### |
| 2010-Oct-13 Wed
| 2.76
| 2.78
| 2.59
| ###
| 7,111,143
| ###
| 9.4
| 9.4
| 0.0 |
| 2010-Oct-12 Tue
| 2.77
| 2.77
| 2.77
| 2.77
| 0
|
|
|
| 0.2 |
| 2010-Oct-11 Mon
| 2.77
| 2.77
| 2.77
| 2.77
| 0
|
|
|
| 0.2 |
| 2010-Oct-08 Fri
| 2.79
| 2.81
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
| 2010-Oct-07 Thu
| 2.79
| 2.79
| 2.74
| 2.77
| 459,746
| ###
| ###
| ###
| 0.2 |
| 2010-Oct-06 Wed
| 2.72
| 2.77
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
| 2010-Oct-05 Tue
| 2.54
| ###
| 2.45
| ###
| 172,286
| 211,050
| ###
| ###
| 0.0 |
| 2010-Oct-04 Mon
| 2.57
| ###
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
| 2010-Oct-01 Fri
| ###
| ###
| 2.5
| 2.54
|
|
| 4.7
| 4.7
| ### |
| 2010-Sep-30 Thu
| 2.73
| 2.73
| ###
| ###
| 263,487
| 359,659
| 13.9
| 13.9
| 0.0 |
|