Riverside Resources Inc (OP: RVSDF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	0.2496	0.2687	0.2490	0.2686	34,000	+0.01(+2.13%)
Aug 30, 2016	0.2699	0.2699	0.2550	0.2630	92,500	-0.01(-4.71%)
Aug 29, 2016	0.2830	0.2870	0.2750	0.2760	36,390	-0.03(-9.69%)
Aug 26, 2016	0.3044	0.3056	0.3044	0.3056	2,600	+0.01(+1.93%)
Aug 25, 2016	0.2890	0.3010	0.2890	0.2998	37,000	+0.01(+3.74%)
Aug 24, 2016	0.3000	0.3070	0.2849	0.2890	56,650	-0.01(-3.67%)
Aug 23, 2016	0.3000	0.3041	0.3000	0.3000	55,000	-0.01(-4.18%)
Aug 19, 2016		0.3131	0.3131	0.3131	0	-0.00(-0.92%)
Aug 18, 2016	0.3160	0.3160	0.3080	0.3160	9,000	+0.00(+0.64%)
Aug 17, 2016	0.3180	0.3180	0.3140	0.3140	5,900	+0.00(+0.87%)
Aug 16, 2016	0.3324	0.3324	0.3113	0.3113	17,050	-0.02(-6.01%)
Aug 15, 2016	0.3321	0.3321	0.3312	0.3312	8,000	+0.00(+0.39%)
Aug 12, 2016	0.3377	0.3377	0.3299	0.3299	88,700	-0.01(-2.40%)
Aug 11, 2016	0.3380	0.3380	0.3380	0.3380	900	-0.00(-1.17%)
Aug 10, 2016	0.3640	0.3640	0.3420	0.3420	42,200	+0.02(+6.88%)
Aug 09, 2016	0.3300	0.3300	0.3200	0.3200	8,905	-0.01(-3.03%)
Aug 08, 2016	0.3400	0.3400	0.3270	0.3300	14,000	+0.00(+0.40%)
Aug 05, 2016	0.3186	0.3300	0.3164	0.3287	38,015	-0.01(-1.59%)
Aug 04, 2016	0.3310	0.3340	0.3290	0.3340	51,200	+0.00(+0.09%)
Aug 03, 2016	0.3386	0.3400	0.3280	0.3337	14,070	-0.00(-1.18%)
Aug 02, 2016	0.3342	0.3475	0.3340	0.3377	52,500	+0.00(+0.51%)
Jul 29, 2016		0.3360	0.3360	0.3360	0	-0.03(-7.31%)
Jul 28, 2016	0.3665	0.3700	0.3509	0.3625	39,239	+0.03(+9.85%)
Jul 27, 2016	0.3190	0.3390	0.3190	0.3300	10,810	+0.00(+1.23%)
Jul 26, 2016	0.3275	0.3275	0.3120	0.3260	9,500	+0.01(+3.26%)
Jul 25, 2016	0.3272	0.3272	0.3157	0.3157	1,900	-0.02(-6.60%)
Jul 22, 2016	0.3400	0.3400	0.3380	0.3380	10,500	+0.02(+7.03%)
Jul 21, 2016	0.3090	0.3158	0.3090	0.3158	1,400	+0.01(+4.22%)
Jul 20, 2016	0.3238	0.3238	0.3030	0.3030	10,990	+0.00(+0.33%)
Jul 19, 2016	0.3060	0.3060	0.3020	0.3020	13,900	-0.00(-1.24%)
Jul 18, 2016	0.3190	0.3265	0.3058	0.3058	38,700	-0.02(-5.56%)
Jul 15, 2016	0.3280	0.3280	0.3140	0.3238	11,925	-0.01(-2.47%)
Jul 13, 2016		0.3320	0.3320	0.3320	0	-0.01(-1.48%)
Jul 12, 2016	0.3500	0.3500	0.3270	0.3370	17,500	-0.02(-5.47%)
Jul 11, 2016	0.3570	0.3670	0.3565	0.3565	4,500	-0.01(-1.49%)
Jul 08, 2016		0.3619	0.3640	0.3619	15,000	-0.00(-0.58%)
Jul 07, 2016	0.3570	0.3640	0.3570	0.3640	10,600	+0.01(+4.24%)
Jul 05, 2016	0.3580	0.3580	0.3386	0.3492	46,400	+0.02(+7.35%)
Jun 30, 2016		0.3253	0.3253	0.3253	0	+0.01(+2.39%)
Jun 29, 2016	0.3210	0.3210	0.3010	0.3177	37,999	+0.02(+8.50%)
Jun 28, 2016	0.2928	0.2928	0.2928	0.2928	1,000	+0.00(+0.27%)
Jun 27, 2016	0.2900	0.3013	0.2706	0.2920	110,600	+0.06(+23.83%)
Jun 22, 2016		0.2358	0.2358	0.2358	50	+0.00(+1.59%)
Jun 20, 2016		0.2321	0.2321	0.2321	0	-0.01(-4.64%)
Jun 17, 2016	0.2427	0.2438	0.2426	0.2434	59,400	+0.00(+0.37%)
Jun 16, 2016	0.2448	0.2448	0.2425	0.2425	49,500	+0.01(+3.19%)
Jun 15, 2016	0.2379	0.2400	0.2350	0.2350	14,500	-0.00(-0.42%)
Jun 14, 2016	0.2395	0.2395	0.2360	0.2360	13,100	-0.03(-10.47%)
Jun 13, 2016	0.2478	0.2690	0.2410	0.2636	25,500	+0.03(+13.62%)
Jun 10, 2016	0.2300	0.2320	0.2300	0.2320	9,600	+0.00(+0.00%)
Jun 09, 2016	0.2470	0.2470	0.2320	0.2320	49,000	-0.01(-6.07%)
Jun 08, 2016	0.2570	0.2630	0.2470	0.2470	14,500	+0.00(+0.82%)
Jun 07, 2016	0.2494	0.2494	0.2310	0.2450	31,100	-0.00(-0.37%)
Jun 06, 2016	0.2392	0.2459	0.2315	0.2459	48,650	+0.01(+2.89%)
Jun 03, 2016	0.2364	0.2390	0.2364	0.2390	8,500	+0.01(+4.82%)
Jun 02, 2016	0.2193	0.2280	0.2193	0.2280	5,500	+0.01(+3.97%)
Jun 01, 2016	0.2193	0.2193	0.2193	0.2193	1,500	+0.00(+0.32%)
May 31, 2016	0.2310	0.2319	0.2186	0.2186	44,750	+0.01(+2.77%)
May 27, 2016		0.2127	0.2127	0.2127	0	-0.00(-0.14%)
May 26, 2016	0.2350	0.2350	0.2130	0.2130	16,500	+0.00(+0.95%)
May 25, 2016	0.2110	0.2110	0.2110	0.2110	1,000	-0.02(-8.70%)
May 19, 2016		0.2311	0.2311	0.2311	0	-0.01(-3.71%)
May 18, 2016	0.2393	0.2400	0.2393	0.2400	10,350	-0.01(-4.00%)
May 17, 2016	0.2500	0.2580	0.2500	0.2500	77,000	+0.02(+8.74%)
May 16, 2016	0.2299	0.2299	0.2299	0.2299	73,000	+0.01(+6.68%)
May 12, 2016		0.2155	0.2155	0.2155	0	-0.00(-2.05%)
May 11, 2016	0.2200	0.2200	0.2200	0.2200	200	+0.00(+0.87%)
May 10, 2016	0.2223	0.2223	0.2181	0.2181	4,754	-0.01(-6.19%)
May 09, 2016	0.2250	0.2329	0.2133	0.2325	40,500	-0.01(-3.12%)
May 06, 2016	0.2400	0.2400	0.2400	0.2400	3,000	+0.00(+2.00%)
May 05, 2016	0.2200	0.2353	0.2200	0.2353	11,750	+0.01(+2.17%)
May 04, 2016	0.2303	0.2303	0.2303	0.2303	3,000	-0.02(-7.88%)
May 02, 2016		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Apr 29, 2016	0.2616	0.2617	0.2422	0.2500	53,150	+0.00(+0.93%)
Apr 26, 2016		0.2477	0.2477	0.2477	0	-0.02(-5.82%)
Apr 22, 2016		0.2630	0.2630	0.2630	0	+0.00(+0.61%)
Apr 21, 2016	0.2690	0.2690	0.2378	0.2614	53,300	+0.04(+20.46%)
Apr 20, 2016	0.2170	0.2170	0.2170	0.2170	5,000	+0.01(+7.27%)
Apr 19, 2016	0.1991	0.2160	0.1991	0.2023	31,200	+0.01(+3.21%)
Apr 18, 2016	0.1977	0.1977	0.1960	0.1960	5,530	+0.00(+0.05%)
Apr 15, 2016	0.1808	0.1963	0.1808	0.1959	11,000	-0.00(-2.05%)
Apr 13, 2016		0.2000	0.2000	0.2000	0	+0.00(+0.00%)
Apr 12, 2016	0.2000	0.2000	0.1800	0.2000	11,550	+0.00(+0.10%)
Apr 11, 2016	0.1840	0.2010	0.1840	0.1998	37,000	+0.03(+16.77%)
Apr 08, 2016	0.1754	0.1754	0.1711	0.1711	15,000	+0.00(+1.06%)
Apr 07, 2016	0.1654	0.1693	0.1654	0.1693	25,298	+0.00(+2.05%)
Apr 06, 2016	0.1659	0.1659	0.1659	0.1659	150	-0.01(-7.32%)
Apr 04, 2016		0.1790	0.1790	0.1790	0	-0.00(-0.06%)
Apr 01, 2016	0.1791	0.1791	0.1791	0.1791	2,000	+0.02(+14.81%)
Mar 31, 2016	0.1562	0.1715	0.1560	0.1560	3,000	-0.03(-17.89%)
Mar 29, 2016		0.1900	0.1900	0.1900	0	+0.02(+11.76%)
Mar 24, 2016		0.1700	0.1700	0.1700	0	+0.01(+3.16%)
Mar 23, 2016	0.1961	0.1961	0.1648	0.1648	14,100	-0.03(-13.26%)
Mar 22, 2016	0.1826	0.1880	0.1788	0.1900	26,001	+0.01(+4.57%)
Mar 21, 2016	0.1973	0.1973	0.1817	0.1817	1,900	-0.02(-8.28%)
Mar 17, 2016		0.1981	0.1981	0.1981	0	+0.01(+4.87%)
Mar 15, 2016		0.1889	0.1889	0.1889	1	-0.00(-0.63%)
Mar 14, 2016	0.2052	0.2052	0.1828	0.1901	25,300	-0.02(-7.90%)
Mar 11, 2016	0.1990	0.2066	0.1990	0.2064	22,298	+0.01(+4.98%)
Mar 10, 2016	0.1930	0.2050	0.1920	0.1966	20,302	+0.01(+3.47%)
Mar 09, 2016	0.1900	0.1900	0.1900	0.1900	301	+0.01(+5.03%)
Mar 08, 2016	0.2001	0.2100	0.1809	0.1809	47,000	-0.02(-10.09%)
Mar 07, 2016	0.1965	0.2100	0.1890	0.2012	21,685	+0.01(+2.65%)
Mar 04, 2016	0.1960	0.1960	0.1960	0.1960	5,000	+0.02(+8.29%)
Mar 01, 2016		0.1810	0.1810	0.1810	0	-0.01(-4.74%)
Feb 26, 2016		0.1900	0.1900	0.1900	0	-0.01(-5.00%)
Feb 25, 2016	0.1657	0.2044	0.1657	0.2000	11,500	+0.01(+6.33%)
Feb 24, 2016	0.1824	0.1881	0.1753	0.1881	21,119	+0.02(+9.17%)
Feb 23, 2016	0.1868	0.1868	0.1723	0.1723	10,000	+0.00(+1.95%)
Feb 18, 2016		0.1690	0.1690	0.1690	0	+0.03(+18.60%)
Feb 17, 2016	0.1425	0.1425	0.1425	0.1425	5,000	-0.00(-3.06%)
Feb 16, 2016	0.1470	0.1560	0.1470	0.1470	8,000	+0.02(+18.55%)
Feb 10, 2016		0.1240	0.1240	0.1240	0	+0.02(+19.23%)
Feb 04, 2016		0.1040	0.1040	0.1040	0	-0.01(-6.05%)
Feb 03, 2016	0.1000	0.1107	0.1000	0.1107	11,000	+0.00(+2.50%)
Feb 02, 2016	0.1080	0.1080	0.1080	0.1080	8,000	-0.00(-0.83%)
Feb 01, 2016	0.1089	0.1089	0.1089	0.1089	15,000	+0.01(+12.27%)
Jan 27, 2016		0.0970	0.0970	0.0970	0	+0.01(+14.79%)
Jan 22, 2016		0.0845	0.0845	0.0845	0	-0.00(-3.98%)
Jan 20, 2016		0.0880	0.0880	0.0880	0	+0.01(+15.79%)
Jan 19, 2016	0.0760	0.0760	0.0760	0.0760	2,000	-0.00(-4.88%)
Jan 15, 2016		0.0799	0.0799	0.0799	0	-0.01(-10.02%)
Jan 14, 2016	0.0924	0.0924	0.0888	0.0888	3,730	-0.01(-10.48%)
Jan 13, 2016	0.0992	0.0992	0.0992	0.0992	1,500	-0.00(-0.50%)
Jan 12, 2016	0.1000	0.1000	0.0900	0.0997	22,500	-0.00(-0.10%)
Jan 11, 2016	0.0998	0.0998	0.0998	0.0998	2,000	-0.01(-6.73%)
Jan 07, 2016		0.1070	0.1070	0.1070	0	+0.01(+5.84%)
Jan 06, 2016	0.1011	0.1049	0.1011	0.1011	75,000	-0.00(-0.59%)
Jan 05, 2016	0.1019	0.1019	0.1017	0.1017	25,000	+0.00(+0.39%)
Dec 31, 2015		0.1013	0.1013	0.1013	0	+0.00(+1.30%)
Dec 30, 2015	0.1099	0.1099	0.1000	0.1000	17,000	-0.01(-7.32%)
Dec 29, 2015	0.1028	0.1100	0.1028	0.1079	51,000	+0.01(+8.66%)
Dec 24, 2015		0.0993	0.0993	0.0993	0	+0.00(+0.71%)
Dec 22, 2015		0.0986	0.0986	0.0986	0	+0.00(+3.79%)
Dec 21, 2015	0.0950	0.0950	0.0950	0.0950	10,000	-0.00(-1.76%)
Dec 16, 2015		0.0967	0.0967	0.0967	0	+0.00(+0.62%)
Dec 15, 2015	0.0920	0.0961	0.0920	0.0961	11,400	-0.00(-0.10%)
Dec 14, 2015	0.0960	0.0998	0.0960	0.0962	14,000	-0.01(-8.12%)
Dec 10, 2015		0.1047	0.1047	0.1047	0	-0.02(-12.75%)
Dec 09, 2015	0.1200	0.1200	0.1200	0.1200	5,000	+0.00(+4.35%)
Dec 08, 2015	0.1150	0.1150	0.1150	0.1150	7,767	-0.00(-2.87%)
Dec 04, 2015		0.1184	0.1184	0.1184	0	+0.01(+7.64%)
Dec 03, 2015	0.1100	0.1100	0.1100	0.1100	1,000	-0.00(-1.96%)
Nov 24, 2015		0.1122	0.1122	0.1122	40	+0.01(+8.93%)
Nov 23, 2015	0.1030	0.1030	0.1030	0.1030	2,000	-0.02(-15.78%)
Nov 19, 2015		0.1223	0.1223	0.1223	0	+0.00(+3.38%)
Nov 17, 2015		0.1183	0.1183	0.1183	0	-0.00(-3.82%)
Nov 16, 2015	0.1130	0.1230	0.1060	0.1230	15,000	+0.01(+6.03%)
Nov 04, 2015		0.1160	0.1160	0.1160	0	-0.00(-0.77%)
Nov 03, 2015	0.1169	0.1169	0.1169	0.1169	5,000	+0.00(+0.78%)
Oct 30, 2015		0.1160	0.1160	0.1160	0	+0.00(+2.65%)
Oct 26, 2015		0.1130	0.1130	0.1130	0	+0.00(+0.89%)
Oct 23, 2015	0.1120	0.1120	0.1120	0.1120	10,000	-0.01(-5.08%)
Oct 20, 2015		0.1180	0.1180	0.1180	0	+0.01(+7.27%)
Oct 19, 2015	0.1100	0.1100	0.1100	0.1100	15,000	-0.02(-14.60%)
Oct 13, 2015		0.1288	0.1288	0.1288	0	+0.01(+11.03%)
Oct 07, 2015		0.1160	0.1160	0.1160	0	-0.01(-5.69%)
Oct 05, 2015		0.1230	0.1230	0.1230	0	+0.01(+11.82%)
Sep 29, 2015		0.1100	0.1100	0.1100	0	-0.00(-3.51%)
Sep 28, 2015	0.1256	0.1256	0.1140	0.1140	18,000	-0.01(-9.52%)
Sep 24, 2015		0.1260	0.1260	0.1260	0	+0.01(+13.51%)
Sep 23, 2015	0.1110	0.1116	0.1110	0.1110	18,131	-0.01(-9.02%)
Sep 22, 2015	0.1220	0.1220	0.1220	0.1220	1,000	+0.00(+0.00%)
Sep 21, 2015	0.1220	0.1220	0.1220	0.1220	2,500	-0.01(-4.69%)
Sep 17, 2015		0.1280	0.1280	0.1280	0	+0.00(+3.73%)
Sep 09, 2015		0.1234	0.1234	0.1234	0	-0.01(-10.58%)
Sep 03, 2015		0.1380	0.1380	0.1380	0	+0.00(+0.15%)

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.