Riverside Resources Inc (OP: RVSDF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	0.1880	0.1880	0.1880	0.1880	2,074	+0.01(+4.16%)
Apr 29, 2015	0.1890	0.1890	0.1805	0.1805	7,000	-0.02(-11.95%)
Apr 28, 2015	0.2050	0.2050	0.2050	0.2050	10,000	-0.00(-1.91%)
Apr 24, 2015		0.2090	0.2090	0.2090	0	+0.01(+2.96%)
Apr 23, 2015	0.2070	0.2070	0.2030	0.2030	185,000	+0.02(+8.56%)
Apr 22, 2015	0.1898	0.1898	0.1760	0.1870	19,250	-0.02(-7.56%)
Apr 20, 2015		0.2023	0.2023	0.2023	0	-0.01(-4.12%)
Apr 16, 2015		0.2110	0.2110	0.2110	0	+0.00(+0.96%)
Apr 15, 2015	0.2090	0.2090	0.2090	0.2090	1,000	+0.01(+6.31%)
Apr 13, 2015		0.1966	0.1966	0.1966	0	+0.00(+1.87%)
Apr 09, 2015		0.1930	0.1930	0.1930	0	-0.02(-11.06%)
Apr 08, 2015	0.2130	0.2170	0.2130	0.2170	5,300	+0.01(+6.90%)
Apr 06, 2015		0.2030	0.2030	0.2030	0	-0.01(-5.14%)
Mar 30, 2015		0.2140	0.2140	0.2140	0	+0.00(+2.34%)
Mar 27, 2015	0.2091	0.2091	0.2091	0.2091	2,000	+0.01(+3.51%)
Mar 25, 2015		0.2020	0.2020	0.2020	73,500	+0.00(+1.51%)
Mar 24, 2015	0.1990	0.1990	0.1990	0.1990	2,500	+0.01(+2.84%)
Mar 23, 2015	0.1895	0.1935	0.1895	0.1935	3,000	+0.01(+6.91%)
Mar 20, 2015	0.1890	0.2000	0.1810	0.1810	34,700	-0.02(-9.50%)
Mar 18, 2015		0.2000	0.2000	0.2000	0	+0.01(+2.56%)
Mar 16, 2015		0.1950	0.1950	0.1950	0	-0.02(-10.14%)
Mar 13, 2015	0.1990	0.2170	0.1990	0.2170	21,000	-0.00(-0.23%)
Mar 11, 2015		0.2175	0.2175	0.2175	0	-0.02(-7.84%)
Mar 09, 2015		0.2360	0.2360	0.2360	0	-0.00(-1.09%)
Mar 05, 2015		0.2386	0.2386	0.2386	0	-0.00(-1.69%)
Mar 03, 2015		0.2427	0.2427	0.2427	0	+0.00(+0.50%)
Mar 02, 2015		0.2415	0.2415	0.2415	0	+0.02(+6.86%)
Feb 27, 2015	0.2284	0.2420	0.2260	0.2260	18,990	-0.01(-2.33%)
Feb 25, 2015	0.2314	0.2314	0.2314	0.2314	5,000	-0.01(-3.58%)
Feb 23, 2015		0.2400	0.2400	0.2400	0	+0.02(+8.25%)
Feb 19, 2015		0.2217	0.2217	0.2217	0	+0.01(+4.33%)
Feb 18, 2015	0.2125	0.2125	0.2125	0.2125	20,000	-0.00(-1.16%)
Feb 17, 2015	0.2150	0.2150	0.2150	0.2150	4,000	+0.01(+6.28%)
Feb 13, 2015		0.2023	0.2023	0.2023	0	+0.00(+0.65%)
Feb 12, 2015	0.2023	0.2063	0.2010	0.2010	7,100	-0.01(-5.85%)
Feb 06, 2015		0.2135	0.2135	0.2135	0	-0.01(-5.36%)
Feb 04, 2015		0.2256	0.2256	0.2256	0	+0.02(+7.94%)
Feb 02, 2015		0.2090	0.2090	0.2090	0	-0.00(-0.48%)
Jan 30, 2015	0.1980	0.2218	0.1950	0.2100	13,700	-0.01(-4.46%)
Jan 29, 2015	0.2000	0.2198	0.2000	0.2198	5,500	-0.00(-0.09%)
Jan 28, 2015	0.2200	0.2200	0.2200	0.2200	10,000	+0.01(+5.77%)
Jan 27, 2015	0.2230	0.2230	0.2080	0.2080	16,500	-0.01(-5.20%)
Jan 26, 2015	0.2194	0.2194	0.2193	0.2194	2,500	+0.02(+9.70%)
Jan 23, 2015	0.2196	0.2196	0.2000	0.2000	13,550	-0.03(-14.16%)
Jan 21, 2015		0.2330	0.2330	0.2330	0	-0.02(-6.80%)
Jan 20, 2015	0.2550	0.2550	0.2470	0.2500	11,500	+0.01(+4.17%)
Jan 15, 2015		0.2400	0.2400	0.2400	0	-0.01(-5.06%)
Jan 14, 2015	0.2528	0.2528	0.2528	0.2528	2,500	-0.01(-3.51%)
Jan 12, 2015		0.2620	0.2620	0.2620	0	-0.01(-5.07%)
Jan 09, 2015	0.2760	0.2760	0.2760	0.2760	1,200	+0.01(+2.83%)
Jan 08, 2015	0.2684	0.2684	0.2684	0.2684	1,000	+0.00(+0.15%)
Jan 07, 2015	0.2768	0.2800	0.2680	0.2680	4,790	+0.02(+5.93%)
Jan 06, 2015	0.2563	0.2563	0.2520	0.2530	19,000	-0.01(-3.44%)
Dec 31, 2014		0.2620	0.2620	0.2620	0	-0.01(-2.60%)
Dec 29, 2014		0.2690	0.2690	0.2690	0	+0.02(+8.91%)
Dec 24, 2014		0.2470	0.2470	0.2470	0	+0.00(+1.23%)
Dec 23, 2014	0.2440	0.2518	0.2390	0.2440	35,500	-0.01(-4.72%)
Dec 19, 2014		0.2561	0.2561	0.2561	0	-0.01(-4.83%)
Dec 18, 2014	0.2720	0.2720	0.2690	0.2691	21,000	+0.01(+1.93%)
Dec 17, 2014	0.2600	0.2650	0.2600	0.2640	14,000	+0.01(+5.60%)
Dec 16, 2014	0.2357	0.2500	0.2357	0.2500	136,200	+0.02(+6.93%)
Dec 15, 2014	0.2230	0.2338	0.2230	0.2338	7,600	+0.01(+5.17%)
Dec 12, 2014	0.2452	0.2452	0.2223	0.2223	84,200	-0.03(-10.36%)
Dec 11, 2014	0.2610	0.2740	0.2480	0.2480	76,150	-0.00(-1.55%)
Dec 10, 2014	0.2500	0.2519	0.2340	0.2519	30,500	+0.01(+3.15%)
Dec 03, 2014		0.2442	0.2442	0.2442	0	-0.00(-1.53%)
Dec 02, 2014	0.2481	0.2481	0.2389	0.2480	7,000	+0.00(+1.14%)
Dec 01, 2014	0.2484	0.2484	0.2290	0.2452	7,100	+0.01(+2.94%)
Nov 28, 2014	0.2300	0.2478	0.2300	0.2382	15,700	-0.00(-0.33%)
Nov 26, 2014		0.2390	0.2390	0.2390	0	-0.03(-9.61%)
Nov 25, 2014	0.2644	0.2644	0.2644	0.2644	1,000	-0.00(-1.27%)
Nov 24, 2014	0.2480	0.2678	0.2470	0.2678	9,000	+0.02(+6.57%)
Nov 21, 2014	0.2820	0.2820	0.2513	0.2513	13,200	-0.03(-9.15%)
Nov 20, 2014	0.2766	0.2766	0.2766	0.2766	10,000	+0.02(+6.38%)
Nov 18, 2014		0.2600	0.2600	0.2600	0	+0.02(+6.12%)
Nov 17, 2014	0.2494	0.2494	0.2450	0.2450	7,500	+0.01(+2.08%)
Nov 13, 2014		0.2400	0.2400	0.2400	0	-0.01(-2.83%)
Nov 12, 2014	0.2470	0.2470	0.2470	0.2470	1,000	-0.01(-5.00%)
Nov 06, 2014		0.2600	0.2600	0.2600	0	+0.02(+7.35%)
Nov 05, 2014	0.2440	0.2440	0.2422	0.2422	2,100	-0.01(-3.12%)
Nov 03, 2014		0.2500	0.2500	0.2500	0	-0.02(-6.37%)
Oct 31, 2014	0.2670	0.2670	0.2560	0.2670	6,100	+0.01(+5.53%)
Oct 30, 2014	0.2830	0.2830	0.2530	0.2530	19,450	-0.01(-5.24%)
Oct 29, 2014	0.2710	0.2710	0.2670	0.2670	10,000	-0.02(-8.56%)
Oct 28, 2014	0.2903	0.2920	0.2903	0.2920	8,500	-0.01(-4.26%)
Oct 23, 2014		0.3050	0.3050	0.3050	0	+0.00(+0.00%)
Oct 22, 2014	0.3050	0.3050	0.3050	0.3050	500	+0.03(+12.13%)
Oct 16, 2014	0.2720	0.2720	0.2720	0.2720	2,000	-0.03(-9.33%)
Oct 09, 2014		0.3000	0.3000	0.3000	0	-0.03(-8.93%)
Oct 07, 2014		0.3294	0.3294	0.3294	0	+0.03(+8.36%)
Oct 03, 2014		0.3040	0.3040	0.3040	0	-0.05(-14.37%)
Oct 01, 2014		0.3550	0.3550	0.3550	0	+0.04(+12.70%)
Sep 29, 2014		0.3150	0.3150	0.3150	0	-0.02(-5.01%)
Sep 25, 2014		0.3316	0.3316	0.3316	0	-0.00(-0.42%)
Sep 24, 2014	0.3320	0.3480	0.3230	0.3330	40,200	-0.02(-4.86%)
Sep 22, 2014		0.3500	0.3500	0.3500	0	+0.00(+0.00%)
Sep 19, 2014	0.3640	0.3640	0.3500	0.3500	67,700	-0.02(-5.74%)
Sep 18, 2014	0.3713	0.3713	0.3713	0.3713	10,400	+0.01(+3.69%)
Sep 17, 2014	0.3742	0.3742	0.3581	0.3581	34,800	+0.00(+0.31%)
Sep 16, 2014	0.3568	0.3570	0.3568	0.3570	2,500	+0.01(+1.42%)
Sep 15, 2014	0.3680	0.3680	0.3520	0.3520	2,600	-0.03(-6.63%)
Sep 08, 2014		0.3770	0.3770	0.3770	0	-0.01(-1.80%)
Sep 05, 2014	0.3960	0.3960	0.3839	0.3839	5,500	-0.01(-2.56%)
Sep 04, 2014	0.3940	0.3940	0.3940	0.3940	400	-0.03(-8.16%)
Sep 03, 2014	0.4290	0.4290	0.4290	0.4290	250	+0.03(+6.72%)
Sep 02, 2014	0.4180	0.4260	0.4020	0.4020	2,900	-0.02(-5.63%)
Aug 29, 2014		0.4260	0.4260	0.4260	0	-0.00(-0.93%)
Aug 25, 2014		0.4300	0.4300	0.4300	0	+0.00(+0.70%)
Aug 20, 2014		0.4270	0.4270	0.4270	0	-0.01(-2.95%)
Aug 19, 2014	0.4400	0.4400	0.4400	0.4400	5,000	+0.00(+0.00%)
Aug 18, 2014	0.4480	0.4480	0.4400	0.4400	8,780	+0.02(+5.79%)
Aug 15, 2014	0.4400	0.4400	0.4159	0.4159	1,500	-0.00(-0.81%)
Aug 13, 2014		0.4193	0.4193	0.4193	0	+0.01(+2.47%)
Aug 11, 2014		0.4092	0.4092	0.4092	0	-0.00(-1.16%)
Aug 08, 2014	0.4082	0.4082	0.4082	0.4140	11,000	+0.03(+8.09%)
Aug 06, 2014		0.3830	0.3830	0.3830	0	-0.00(-0.78%)
Aug 05, 2014	0.3860	0.3860	0.3860	0.3860	8,000	-0.00(-0.77%)
Aug 01, 2014		0.3890	0.3890	0.3890	0	+0.01(+1.83%)
Jul 31, 2014	0.3870	0.3870	0.3820	0.3820	22,000	-0.01(-3.05%)
Jul 28, 2014		0.3940	0.3940	0.3940	0	-0.01(-2.18%)
Jul 24, 2014		0.4028	0.4028	0.4028	0	-0.00(-0.12%)
Jul 23, 2014	0.3860	0.4060	0.3860	0.4033	6,700	+0.01(+3.84%)
Jul 18, 2014		0.3884	0.3884	0.3884	0	+0.01(+1.49%)
Jul 16, 2014		0.3827	0.3827	0.3827	7,500	-0.00(-0.34%)
Jul 14, 2014		0.3840	0.3840	0.3840	0	+0.00(+0.55%)
Jul 10, 2014		0.3819	0.3819	0.3819	0	-0.01(-2.48%)
Jul 09, 2014	0.3916	0.3916	0.3916	0.3916	11,000	-0.00(-0.13%)
Jul 07, 2014		0.3921	0.3921	0.3921	8,500	+0.00(+1.27%)
Jul 02, 2014		0.3872	0.3872	0.3872	0	-0.00(-1.02%)
Jun 30, 2014		0.3912	0.3912	0.3912	0	-0.03(-7.95%)
Jun 24, 2014		0.4250	0.4250	0.4250	0	+0.01(+3.41%)
Jun 23, 2014	0.3760	0.4110	0.3760	0.4110	3,000	+0.07(+21.60%)
Jun 20, 2014	0.3380	0.3380	0.3380	0.3380	3,530	-0.01(-2.87%)
Jun 19, 2014	0.3270	0.3480	0.3220	0.3480	31,622	+0.00(+1.28%)
Jun 18, 2014	0.3300	0.3436	0.3287	0.3436	33,600	+0.01(+4.53%)
Jun 17, 2014	0.3287	0.3287	0.3287	0.3287	2,000	-0.01(-3.12%)
Jun 16, 2014	0.3425	0.3575	0.3393	0.3393	2,400	-0.01(-3.61%)
Jun 13, 2014	0.3756	0.3756	0.3520	0.3520	11,800	-0.02(-6.33%)
Jun 12, 2014	0.3758	0.3758	0.3758	0.3758	1,000	+0.03(+9.56%)
Jun 09, 2014		0.3430	0.3430	0.3430	0	-0.03(-6.92%)
Jun 06, 2014	0.3600	0.3685	0.3460	0.3685	4,000	-0.00(-0.94%)
Jun 05, 2014	0.3720	0.3720	0.3720	0.3720	200	+0.03(+10.06%)
Jun 03, 2014	0.3380	0.3380	0.3380	0.3380	0	+0.00(+0.00%)
Jun 02, 2014	0.3500	0.3500	0.3380	0.3380	15,000	-0.02(-6.11%)
May 30, 2014	0.3600	0.3600	0.3600	0.3600	1,500	-0.02(-5.76%)
May 29, 2014	0.3820	0.3820	0.3820	0.3820	2,500	-0.00(-0.26%)
May 28, 2014	0.3390	0.3830	0.3390	0.3830	10,500	+0.04(+13.28%)
May 27, 2014	0.3701	0.3720	0.3381	0.3381	15,400	-0.04(-9.55%)
May 14, 2014		0.3738	0.3738	0.3738	0	-0.03(-8.16%)
May 12, 2014		0.4070	0.4070	0.4070	3,000	+0.01(+2.26%)
May 07, 2014		0.3980	0.3980	0.3980	0	+0.01(+3.84%)
May 06, 2014	0.4010	0.4065	0.3833	0.3833	22,250	-0.02(-4.82%)
May 02, 2014	0.4027	0.4027	0.4027	0.4027	0	-0.01(-1.25%)

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.