Closed .52 Bid - 53 Offered last at .52 on 78K total volume today.

Hey Frank even 12.5 K traded on Alpha with  the 65.5 on the TSX. Woo-hoo!

Date Ex Sym Open High Low Close Chg Total Vol #Tr Bid Ask   T-TSX   A-Alpha   X-Chi-X   P-Pure   O-Omega   M-TriAct   L-LiquidNet   E-TMX Select
2013-02-20 T RDK 0.53 0.53 0.50 0.51   153,200 17 0.51 0.53   150,200   3,000                        
2013-02-19 T RDK 0.52 0.53 0.50 0.51 0.01 97,050 24 0.51 0.53   89,550   7,500                        
2013-02-15 T RDK 0.51 0.52 0.48 0.50 -0.02 86,245 23 0.49 0.52   84,745   1,500                        
2013-02-14 T RDK 0.54 0.55 0.52 0.52   51,200 14 0.51 0.52   51,200                            
2013-02-13 T RDK 0.52 0.53 0.52 0.52 0.01 65,300 15 0.52 0.53   65,300                            
2013-02-12 T RDK 0.51 0.53 0.50 0.51 -0.03 95,383 25 0.50 0.52   92,285   3,098                        
2013-02-11 T RDK 0.53 0.54 0.53 0.53   45,552 8 0.51 0.54   43,052   2,500                        
2013-02-08 T RDK 0.54 0.54 0.51 0.54   119,702 27 0.52 0.54   90,202   29,500                        
2013-02-07 T RDK 0.55 0.55 0.53 0.54 -0.02 230,106 30 0.53 0.56   218,606   11,500                        
2013-02-06 T RDK 0.55 0.56 0.54 0.56 0.04 37,100 22 0.54 0.56   32,100   5,000                        
2013-02-05 T RDK 0.56 0.56 0.51 0.52 -0.04 219,850 64 0.52 0.55   208,850   8,000   1,500   500   500   500        
2013-02-04 T RDK 0.56 0.58 0.56 0.56 -0.01 141,700 19 0.56 0.58   116,700   25,000

 

Todays trades

Trades for C:RDK on 20130221 - 12 trades displayed
Time ET Ex Price Change Volume Buyer Seller Markers
15:46:18 T 0.52 0.01 3,000 59 PI 124 Questrade KW
15:45:38 T 0.52 0.01 27,000 59 PI 85 Scotia K
15:37:43 T 0.51   500 68 Leede 124 Questrade KW
15:37:43 T 0.51   2,500 68 Leede 124 Questrade KW
10:39:24 T 0.49 -0.02 6,000 46 Macquarie 2 RBC K
10:39:24 T 0.49 -0.02 4,000 1 Anonymous 2 RBC K
10:39:24 T 0.49 -0.02 500 14 ITG 2 RBC K
10:39:24 T 0.495 -0.015 8,000 85 Scotia 2 RBC K
10:39:24 T 0.495 -0.015 4,500 68 Leede 2 RBC K
09:30:50 T 0.50 -0.01 500 2 RBC 1 Anonymous K
09:30:00 T 0.50 -0.01 4,000 2 RBC 33 Canaccord K
09:30:00 T 0.50 -0.01 5,000 14 ITG 33 Canaccord KL