Riverside Resources Inc (OP: RVSDF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	0.3983	0.4392	0.3735	0.3921	59,100	-0.01(-2.61%)
Apr 29, 2013	0.3842	0.4050	0.3842	0.4026	37,200	+0.01(+3.50%)
Apr 26, 2013	0.3980	0.3990	0.3890	0.3890	9,500	-0.00(-0.38%)
Apr 25, 2013	0.3980	0.3980	0.3905	0.3905	10,500	-0.01(-2.38%)
Apr 24, 2013	0.4000	0.4000	0.4000	0.4000	5,500	+0.02(+5.26%)
Apr 23, 2013	0.3800	0.3800	0.3800	0.3800	1,400	-0.00(-0.63%)
Apr 22, 2013	0.4000	0.4000	0.3824	0.3824	14,500	-0.05(-10.86%)
Apr 19, 2013	0.4338	0.4338	0.4290	0.4290	900	-0.01(-1.70%)
Apr 18, 2013	0.4140	0.4364	0.4140	0.4364	2,500	+0.09(+25.95%)
Apr 17, 2013	0.3630	0.3630	0.3465	0.3465	58,400	-0.10(-21.69%)
Apr 16, 2013	0.4160	0.4425	0.4160	0.4425	6,000	+0.05(+11.91%)
Apr 15, 2013	0.4750	0.4750	0.3721	0.3954	93,100	-0.10(-20.20%)
Apr 12, 2013	0.5000	0.5055	0.4955	0.4955	8,200	-0.01(-2.36%)
Apr 11, 2013	0.5075	0.5075	0.5075	0.5075	100	+0.00(+0.40%)
Apr 10, 2013	0.5055	0.5055	0.5055	0.5055	100	+0.02(+3.16%)
Apr 09, 2013	0.4730	0.4900	0.4730	0.4900	20,500	-0.01(-2.78%)
Apr 05, 2013		0.5040	0.5040	0.5040	0	+0.01(+1.53%)
Apr 04, 2013	0.4780	0.5088	0.4780	0.4964	10,000	-0.02(-3.69%)
Apr 03, 2013	0.5160	0.5160	0.5100	0.5154	22,100	-0.01(-1.64%)
Apr 01, 2013	0.5240	0.5240	0.5240	0.5240	0	+0.00(+0.00%)
Mar 28, 2013	0.4950	0.5240	0.4950	0.5240	3,100	+0.03(+5.43%)
Mar 27, 2013	0.4930	0.4970	0.4930	0.4970	15,000	-0.00(-0.60%)
Mar 25, 2013		0.5000	0.5000	0.5000	0	+0.06(+14.55%)
Mar 21, 2013		0.4365	0.4365	0.4365	0	+0.01(+2.30%)
Mar 20, 2013	0.4267	0.4267	0.4267	0.4267	13,000	-0.03(-7.24%)
Mar 19, 2013	0.4795	0.4795	0.4600	0.4600	2,200	+0.01(+2.45%)
Mar 18, 2013	0.4490	0.4490	0.4490	0.4490	25,000	-0.02(-4.91%)
Mar 15, 2013	0.4771	0.4771	0.4722	0.4722	6,900	-0.01(-3.04%)
Mar 14, 2013	0.4950	0.4950	0.4870	0.4870	600	+0.01(+1.04%)
Mar 13, 2013	0.5020	0.5020	0.4820	0.4820	5,500	+0.01(+1.54%)
Mar 11, 2013		0.4747	0.4747	0.4747	0	-0.02(-3.73%)
Mar 08, 2013	0.4940	0.5126	0.4931	0.4931	7,000	+0.03(+6.18%)
Mar 06, 2013		0.4644	0.4644	0.4644	0	-0.00(-0.98%)
Mar 05, 2013	0.4720	0.4720	0.4690	0.4690	1,100	-0.00(-0.21%)
Mar 04, 2013	0.4700	0.4700	0.4700	0.4700	20,000	+0.00(+0.53%)
Mar 01, 2013	0.4675	0.4675	0.4675	0.4675	1,600	-0.01(-1.79%)
Feb 28, 2013	0.4670	0.4790	0.4670	0.4760	9,300	-0.01(-1.86%)
Feb 26, 2013	0.4850	0.4850	0.4850	0.4850	0	-0.02(-4.26%)
Feb 22, 2013	0.5300	0.5300	0.5066	0.5066	700	-0.01(-1.82%)
Feb 21, 2013	0.4881	0.5160	0.4881	0.5160	22,000	+0.03(+5.63%)
Feb 20, 2013	0.5280	0.5280	0.4700	0.4885	26,516	-0.10(-17.59%)
Feb 19, 2013	0.5928	0.5928	0.5928	0.5928	50,000	-0.02(-2.58%)
Feb 15, 2013	0.6085	0.6085	0.6085	0.6085	100	+0.01(+1.08%)
Feb 14, 2013	0.5750	0.6020	0.5750	0.6020	1,500	+0.04(+6.74%)
Feb 12, 2013		0.5640	0.5640	0.5640	0	-0.04(-7.37%)
Feb 11, 2013	0.5990	0.6089	0.5990	0.6089	10,300	-0.02(-3.47%)
Feb 08, 2013	0.6240	0.6308	0.6240	0.6308	2,600	+0.00(+0.45%)
Feb 06, 2013		0.6280	0.6280	0.6280	0	+0.01(+2.03%)
Feb 04, 2013	0.6170	0.6283	0.6155	0.6155	10,500	-0.03(-4.50%)
Feb 01, 2013	0.6445	0.6445	0.6445	0.6445	100	+0.02(+2.79%)
Jan 31, 2013	0.6270	0.6270	0.6270	0.6270	2,000	+0.01(+2.12%)
Jan 30, 2013	0.6140	0.6140	0.6140	0.6140	3,400	-0.01(-1.29%)
Jan 29, 2013	0.6220	0.6220	0.6220	0.6220	4,000	+0.01(+1.83%)
Jan 28, 2013	0.6290	0.6290	0.6108	0.6108	23,600	-0.02(-3.35%)
Jan 25, 2013	0.6475	0.6475	0.6200	0.6320	14,500	-0.03(-4.39%)
Jan 24, 2013	0.6610	0.6610	0.6610	0.6610	100	+0.03(+5.34%)
Jan 23, 2013	0.6375	0.6375	0.6275	0.6275	3,100	-0.04(-5.87%)
Jan 22, 2013	0.6800	0.6800	0.6666	0.6666	6,500	-0.02(-3.11%)
Jan 18, 2013	0.6710	0.6880	0.6710	0.6880	5,300	+0.07(+11.58%)
Jan 16, 2013	0.6166	0.6166	0.6166	0.6166	0	-0.01(-1.34%)
Jan 15, 2013	0.6300	0.6320	0.6250	0.6250	4,300	-0.00(-0.27%)
Jan 14, 2013	0.6267	0.6267	0.6267	0.6267	6,000	+0.00(+0.27%)
Jan 12, 2013	0.6353	0.6353	0.6250	0.6250	2,000	+0.00(+0.00%)
Jan 11, 2013	0.6353	0.6353	0.6250	0.6250	2,000	-0.01(-0.79%)
Jan 10, 2013	0.6340	0.6415	0.6255	0.6300	18,300	-0.00(-0.43%)
Jan 09, 2013	0.6340	0.6340	0.6240	0.6327	22,500	-0.00(-0.21%)
Jan 08, 2013	0.6340	0.6340	0.6340	0.6340	23,500	+0.01(+1.28%)
Jan 07, 2013	0.6450	0.6450	0.6260	0.6260	10,200	-0.02(-2.34%)
Jan 04, 2013	0.6500	0.6500	0.6200	0.6410	14,500	-0.03(-4.47%)
Jan 03, 2013	0.6472	0.6710	0.6472	0.6710	20,400	+0.01(+1.36%)
Jan 02, 2013	0.6650	0.6650	0.6575	0.6620	17,700	+0.00(+0.68%)
Dec 31, 2012	0.6390	0.6575	0.6390	0.6575	15,100	+0.00(+0.31%)
Dec 28, 2012	0.6456	0.6555	0.6390	0.6555	18,100	+0.02(+2.74%)
Dec 27, 2012	0.6490	0.6665	0.6380	0.6380	4,000	-0.03(-4.49%)
Dec 24, 2012		0.6680	0.6680	0.6680	0	-0.00(-0.30%)
Dec 21, 2012	0.6565	0.6700	0.6565	0.6700	2,300	+0.02(+2.29%)
Dec 20, 2012	0.6650	0.6830	0.6500	0.6550	14,700	-0.02(-2.38%)
Dec 19, 2012	0.6710	0.6710	0.6710	0.6710	100	-0.00(-0.22%)
Dec 18, 2012	0.6725	0.6725	0.6725	0.6725	100	+0.00(+0.72%)
Dec 17, 2012	0.6550	0.6677	0.6550	0.6677	20,000	+0.01(+0.85%)
Dec 14, 2012	0.6626	0.6626	0.6621	0.6621	1,550	-0.00(-0.59%)
Dec 13, 2012	0.6660	0.6760	0.6660	0.6660	6,800	-0.02(-2.92%)
Dec 12, 2012	0.6839	0.6940	0.6835	0.6860	15,100	+0.00(+0.15%)
Dec 11, 2012	0.6615	0.6850	0.6615	0.6850	33,300	+0.02(+3.55%)
Dec 10, 2012	0.6609	0.6615	0.6609	0.6615	11,500	+0.01(+1.93%)
Dec 07, 2012	0.6330	0.6490	0.6320	0.6490	8,900	+0.00(+0.08%)
Dec 06, 2012	0.6510	0.6590	0.6328	0.6485	31,900	-0.00(-0.69%)
Dec 05, 2012	0.7100	0.7100	0.6530	0.6530	45,900	-0.06(-9.05%)
Dec 04, 2012	0.7180	0.7180	0.7180	0.7180	200	-0.05(-6.87%)
Nov 30, 2012	0.7673	0.7800	0.7570	0.7710	16,700	-0.03(-3.44%)
Nov 29, 2012	0.7610	0.7985	0.7610	0.7985	1,100	+0.06(+7.44%)
Nov 28, 2012	0.7965	0.7990	0.7432	0.7432	6,350	-0.05(-6.81%)
Nov 27, 2012	0.7810	0.7975	0.7600	0.7975	20,100	+0.01(+1.33%)
Nov 26, 2012	0.7970	0.8000	0.7800	0.7870	8,600	+0.02(+1.94%)
Nov 24, 2012	0.7080	0.7910	0.6980	0.7720	26,000	+0.00(+0.00%)
Nov 23, 2012	0.7080	0.7910	0.6980	0.7720	26,000	+0.09(+13.86%)
Nov 21, 2012	0.6980	0.7080	0.6570	0.6780	54,440	-0.02(-2.73%)
Nov 20, 2012	0.6870	0.6970	0.6870	0.6970	8,500	+0.03(+4.03%)
Nov 16, 2012		0.6700	0.6700	0.6700	13,000	-0.05(-7.33%)
Nov 15, 2012	0.7320	0.7320	0.7100	0.7230	13,713	+0.01(+1.19%)
Nov 14, 2012	0.7450	0.7450	0.7145	0.7145	26,366	-0.05(-6.11%)
Nov 13, 2012	0.7550	0.7610	0.7440	0.7610	3,100	-0.00(-0.26%)
Nov 12, 2012	0.7630	0.7630	0.7630	0.7630	100	+0.00(+0.07%)
Nov 09, 2012	0.7625	0.7625	0.7625	0.7625	100	+0.01(+1.26%)
Nov 08, 2012	0.7460	0.7530	0.7460	0.7530	10,100	-0.00(-0.33%)
Nov 07, 2012	0.7555	0.7555	0.7555	0.7555	100	+0.03(+3.64%)
Nov 06, 2012	0.7290	0.7290	0.7290	0.7290	1,000	-0.00(-0.07%)
Nov 05, 2012	0.7295	0.7295	0.7295	0.7295	500	-0.03(-3.89%)
Nov 02, 2012	0.7300	0.7590	0.7300	0.7590	9,100	+0.00(+0.46%)
Nov 01, 2012	0.7480	0.7555	0.7480	0.7555	1,200	+0.02(+3.00%)
Oct 31, 2012	0.7325	0.7450	0.7260	0.7335	10,400	-0.06(-7.15%)
Oct 25, 2012		0.7900	0.7900	0.7900	0	+0.02(+2.93%)
Oct 22, 2012		0.7675	0.7675	0.7675	0	-0.02(-2.97%)
Oct 18, 2012	0.7910	0.7910	0.7910	0.7910	0	+0.06(+7.62%)
Oct 16, 2012		0.7350	0.7350	0.7350	0	-0.02(-3.03%)
Oct 15, 2012	0.7935	0.7935	0.7580	0.7580	18,500	-0.04(-5.07%)
Oct 12, 2012	0.7985	0.7985	0.7985	0.7985	1,000	-0.00(-0.31%)
Oct 10, 2012		0.8010	0.8010	0.8010	0	+0.01(+1.39%)
Oct 09, 2012	0.8020	0.8120	0.7820	0.7900	26,300	-0.03(-3.89%)
Oct 06, 2012		0.8220	0.8220	0.8220	0	+0.00(+0.00%)
Oct 05, 2012	0.8435	0.8550	0.8200	0.8220	14,800	-0.01(-0.96%)
Oct 04, 2012	0.8390	0.8390	0.8300	0.8300	600	+0.01(+0.91%)
Oct 03, 2012	0.8260	0.8770	0.8170	0.8225	22,240	-0.02(-2.14%)
Oct 02, 2012	0.9010	0.9010	0.8390	0.8405	20,200	-0.07(-7.43%)
Oct 01, 2012	0.9090	0.9090	0.9080	0.9080	600	+0.04(+4.37%)
Sep 28, 2012	0.8700	0.8700	0.8700	0.8700	5,000	+0.03(+3.33%)
Sep 27, 2012	0.8440	0.8445	0.8420	0.8420	6,500	+0.01(+0.60%)
Sep 26, 2012	0.8900	0.8900	0.8170	0.8370	5,565	-0.06(-6.27%)
Sep 25, 2012	0.9250	0.9470	0.8905	0.8930	7,700	-0.02(-2.08%)
Sep 24, 2012	0.9850	0.9850	0.9120	0.9120	12,516	-0.03(-3.70%)
Sep 21, 2012	0.8780	1.015	0.8750	0.9470	27,550	+0.09(+11.09%)
Sep 20, 2012	0.8520	0.8560	0.8030	0.8525	8,500	+0.01(+0.95%)
Sep 19, 2012	0.8450	0.8450	0.8445	0.8445	3,200	+0.02(+2.55%)
Sep 18, 2012	0.8270	0.8270	0.8160	0.8235	9,400	+0.04(+4.51%)
Sep 17, 2012	0.8080	0.8690	0.7880	0.7880	12,400	-0.04(-5.06%)
Sep 14, 2012	0.8320	0.8320	0.7800	0.8300	6,261	+0.01(+0.91%)
Sep 13, 2012	0.8230	0.8230	0.8210	0.8225	46,250	+0.08(+10.70%)
Sep 12, 2012	0.8160	0.8160	0.7430	0.7430	2,000	-0.01(-0.93%)
Sep 11, 2012	0.7660	0.7660	0.7500	0.7500	4,500	-0.01(-1.57%)
Sep 07, 2012		0.7620	0.7620	0.7620	0	+0.00(+0.53%)
Sep 06, 2012	0.8065	0.8065	0.7580	0.7580	10,830	-0.03(-4.05%)
Sep 05, 2012	0.7895	0.7900	0.7895	0.7900	800	+0.00(+0.51%)
Sep 04, 2012	0.7675	0.7860	0.7675	0.7860	490	+0.03(+3.97%)
Aug 31, 2012	0.7260	0.7660	0.7260	0.7560	14,723	-0.06(-7.01%)
Aug 30, 2012	0.8130	0.8130	0.8130	0.8130	1,000	-0.02(-2.22%)
Aug 29, 2012	0.8135	0.8350	0.8135	0.8315	8,000	+0.07(+9.12%)
Aug 27, 2012	0.7445	0.7640	0.7445	0.7620	6,500	+0.03(+4.10%)
Aug 24, 2012	0.7600	0.7600	0.7320	0.7320	3,713	-0.03(-3.68%)
Aug 23, 2012	0.7510	0.7610	0.7510	0.7600	13,000	+0.09(+13.43%)
Aug 22, 2012	0.7000	0.7200	0.6700	0.6700	11,000	-0.04(-5.10%)
Aug 21, 2012	0.7275	0.7360	0.7060	0.7060	5,500	-0.02(-2.49%)
Aug 20, 2012	0.6930	0.7240	0.6930	0.7240	3,000	+0.02(+3.16%)
Aug 17, 2012	0.7205	0.7205	0.7018	0.7018	6,000	+0.04(+5.85%)
Aug 16, 2012	0.6630	0.6630	0.6630	0.6630	2,000	+0.03(+5.24%)
Aug 15, 2012	0.6300	0.6300	0.6300	0.6300	4,000	-0.00(-0.16%)
Aug 14, 2012	0.6210	0.6350	0.6210	0.6310	20,500	+0.00(+0.56%)
Aug 13, 2012	0.6200	0.6300	0.6100	0.6275	27,200	-0.00(-0.55%)
Aug 11, 2012	0.6310	0.6310	0.6310	0.6310	3,500	+0.00(+0.00%)
Aug 10, 2012	0.6310	0.6310	0.6310	0.6310	3,500	+0.01(+1.77%)
Aug 09, 2012	0.6200	0.6200	0.6200	0.6200	3,000	-0.04(-5.78%)
Aug 08, 2012	0.6170	0.6580	0.6170	0.6580	2,700	+0.00(+0.00%)
Aug 07, 2012	0.6170	0.6580	0.6170	0.6580	16,800	+0.02(+3.13%)
Aug 03, 2012		0.6380	0.6380	0.6380	0	+0.03(+4.50%)
Aug 02, 2012	0.6105	0.6105	0.6105	0.6105	3,000	-0.00(-0.25%)
Aug 01, 2012	0.6120	0.6120	0.6120	0.6120	4,000	+0.00(+0.08%)
Jul 31, 2012	0.6150	0.6150	0.6040	0.6115	8,000	-0.04(-6.50%)
Jul 27, 2012		0.6540	0.6540	0.6540	0	+0.03(+4.47%)
Jul 25, 2012		0.6260	0.6260	0.6260	0	-0.00(-0.63%)
Jul 20, 2012		0.6300	0.6300	0.6300	0	+0.02(+3.45%)
Jul 19, 2012	0.6143	0.6143	0.6090	0.6090	8,847	-0.00(-0.16%)
Jul 18, 2012	0.6095	0.6100	0.6095	0.6100	2,500	+0.00(+0.49%)
Jul 17, 2012	0.6060	0.6070	0.5960	0.6070	9,500	-0.03(-4.56%)
Jul 14, 2012		0.6360	0.6360	0.6360	0	+0.00(+0.00%)
Jul 13, 2012	0.6360	0.6360	0.6360	0.6360	3,800	-0.01(-1.09%)
Jul 12, 2012	0.6305	0.6600	0.6305	0.6430	5,000	+0.04(+6.19%)
Jul 11, 2012	0.6055	0.6055	0.6055	0.6055	1,000	+0.00(+0.58%)
Jul 10, 2012	0.6020	0.6020	0.6020	0.6020	1,000	-0.01(-1.79%)
Jul 09, 2012	0.6495	0.6495	0.6130	0.6130	12,700	-0.03(-4.44%)
Jul 06, 2012	0.6415	0.6415	0.6415	0.6415	2,000	-0.00(-0.70%)
Jul 05, 2012	0.6470	0.6870	0.6460	0.6460	7,338	+0.00(+0.00%)
Jul 03, 2012	0.6560	0.6560	0.6460	0.6460	7,000	-0.02(-2.56%)
Jun 29, 2012		0.6630	0.6630	0.6630	0	+0.03(+4.74%)
Jun 28, 2012	0.6440	0.6540	0.6330	0.6330	5,500	-0.03(-4.09%)
Jun 26, 2012		0.6600	0.6600	0.6600	0	+0.00(+0.46%)
Jun 25, 2012	0.6450	0.6570	0.6450	0.6570	12,100	-0.02(-3.10%)
Jun 22, 2012	0.6780	0.6780	0.6780	0.6780	15,000	+0.01(+0.88%)
Jun 21, 2012	0.6610	0.6743	0.6520	0.6721	550,252	-0.02(-3.02%)
Jun 20, 2012	0.6720	0.6930	0.6720	0.6930	2,400	+0.03(+4.52%)
Jun 19, 2012	0.6630	0.6630	0.6630	0.6630	2,000	+0.00(+0.45%)
Jun 18, 2012	0.6570	0.6600	0.6570	0.6600	2,576	-0.02(-2.80%)
Jun 15, 2012	0.7175	0.7175	0.6790	0.6790	11,000	-0.01(-1.31%)
Jun 14, 2012	0.6770	0.6880	0.6770	0.6880	15,500	-0.01(-1.01%)
Jun 13, 2012	0.7470	0.7470	0.6850	0.6950	10,200	-0.05(-6.71%)
Jun 10, 2012		0.7450	0.7450	0.7450	0	+0.00(+0.00%)
Jun 08, 2012	0.7270	0.7450	0.7270	0.7450	600	+0.02(+2.76%)
Jun 07, 2012	0.7100	0.7250	0.7100	0.7250	12,000	+0.01(+1.68%)
Jun 06, 2012	0.7110	0.7230	0.7110	0.7130	9,250	+0.03(+4.78%)
Jun 05, 2012	0.6900	0.6900	0.6805	0.6805	8,868	-0.01(-0.80%)
Jun 04, 2012	0.6890	0.7085	0.6300	0.6860	29,500	-0.00(-0.65%)
Jun 01, 2012	0.6400	0.6905	0.6400	0.6905	2,200	+0.06(+8.74%)
May 31, 2012	0.6595	0.6595	0.6350	0.6350	16,555	-0.02(-3.35%)
May 30, 2012	0.6460	0.6570	0.6460	0.6570	8,500	-0.00(-0.30%)
May 29, 2012	0.6815	0.6900	0.6590	0.6590	5,200	-0.05(-6.52%)
May 25, 2012	0.7050	0.7060	0.6950	0.7050	10,000	+0.00(+0.24%)
May 24, 2012	0.6615	0.7033	0.6615	0.7033	28,155	+0.03(+4.97%)
May 23, 2012	0.6612	0.6770	0.6560	0.6700	25,650	-0.01(-1.76%)
May 22, 2012	0.7045	0.7100	0.6520	0.6820	26,800	-0.02(-3.54%)
May 18, 2012		0.7070	0.7070	0.7070	0	+0.01(+0.93%)
May 17, 2012	0.6850	0.7050	0.6850	0.7005	33,300	+0.02(+3.09%)
May 16, 2012	0.7290	0.7400	0.6770	0.6795	22,650	-0.05(-7.24%)
May 15, 2012	0.7600	0.7600	0.7320	0.7325	16,000	-0.02(-3.04%)
May 14, 2012	0.7630	0.7630	0.7520	0.7555	14,950	-0.03(-3.76%)
May 10, 2012		0.7850	0.7850	0.7850	0	+0.02(+2.75%)
May 09, 2012	0.7910	0.7920	0.7520	0.7640	7,500	-0.03(-4.02%)
May 08, 2012	0.7620	0.7960	0.7620	0.7960	11,200	+0.04(+4.67%)
May 07, 2012	0.7770	0.7770	0.7605	0.7605	1,500	-0.03(-3.73%)
May 04, 2012	0.7900	0.7900	0.7815	0.7900	10,000	+0.01(+1.09%)
May 03, 2012	0.8270	0.8270	0.7740	0.7815	30,570	-0.06(-6.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.