Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ridgestone Mining Inc (OP: RIGMF )

0.0672 +0.0102 (+17.89%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0845 0.0873 0.0786 0.0839 588,770 -0.01(-5.94%)
May 27, 2021 0.0729 0.0940 0.0729 0.0892 639,683 -0.00(-5.11%)
May 26, 2021 0.1040 0.1040 0.0900 0.0940 485,280 -0.01(-5.91%)
May 25, 2021 0.1100 0.1100 0.0950 0.0999 533,656 -0.00(-2.06%)
May 24, 2021 0.1100 0.1120 0.1008 0.1020 231,959 -0.00(-1.92%)
May 21, 2021 0.1100 0.1124 0.0993 0.1040 517,230 -0.01(-5.45%)
May 20, 2021 0.1190 0.1190 0.1075 0.1100 964,962 +0.00(+2.14%)
May 19, 2021 0.1055 0.1125 0.0992 0.1077 1,482,454 +0.01(+8.57%)
May 18, 2021 0.1013 0.1046 0.0940 0.0992 448,746 +0.00(+0.92%)
May 17, 2021 0.1080 0.1080 0.0869 0.0983 1,074,460 -0.00(-0.71%)
May 14, 2021 0.1000 0.1005 0.0900 0.0990 677,178 +0.01(+9.63%)
May 13, 2021 0.1070 0.1070 0.0864 0.0903 1,227,275 -0.02(-19.23%)
May 12, 2021 0.1160 0.1198 0.1079 0.1118 818,920 -0.00(-3.79%)
May 11, 2021 0.1276 0.1470 0.1100 0.1162 693,527 -0.01(-9.36%)
May 10, 2021 0.1320 0.1385 0.1282 0.1282 225,400 -0.00(-2.58%)
May 07, 2021 0.1237 0.1390 0.1237 0.1316 248,418 +0.00(+0.00%)
May 06, 2021 0.1530 0.1530 0.1228 0.1316 762,639 -0.02(-12.27%)
May 05, 2021 0.1551 0.1552 0.1467 0.1500 348,599 -0.00(-1.96%)
May 04, 2021 0.1600 0.1634 0.1500 0.1530 458,511 -0.01(-5.56%)
May 03, 2021 0.1708 0.1708 0.1547 0.1620 903,847 +0.00(+2.34%)
Apr 30, 2021 0.1700 0.1720 0.1580 0.1583 221,800 -0.00(-0.38%)
Apr 29, 2021 0.1725 0.1725 0.1530 0.1589 675,609 -0.01(-5.70%)
Apr 28, 2021 0.1683 0.1725 0.1567 0.1685 814,282 +0.00(+2.74%)
Apr 27, 2021 0.1652 0.1700 0.1572 0.1640 574,289 -0.00(-0.73%)
Apr 26, 2021 0.1840 0.1840 0.1633 0.1652 1,101,261 -0.00(-0.78%)
Apr 23, 2021 0.1779 0.1848 0.1644 0.1665 1,184,100 -0.01(-3.14%)
Apr 22, 2021 0.1797 0.1797 0.1670 0.1719 1,074,271 +0.00(+2.02%)
Apr 21, 2021 0.1500 0.1727 0.1410 0.1685 954,234 +0.03(+22.99%)
Apr 20, 2021 0.1520 0.1520 0.1370 0.1370 222,105 -0.01(-4.60%)
Apr 19, 2021 0.1530 0.1530 0.1337 0.1436 477,459 +0.00(+1.13%)
Apr 16, 2021 0.1400 0.1420 0.1338 0.1420 229,900 +0.00(+1.79%)
Apr 15, 2021 0.1470 0.1470 0.1315 0.1395 327,621 -0.00(-1.06%)
Apr 14, 2021 0.1346 0.1443 0.1300 0.1410 300,668 +0.01(+6.66%)
Apr 13, 2021 0.1300 0.1323 0.1190 0.1322 113,691 +0.01(+4.84%)
Apr 12, 2021 0.1314 0.1440 0.1139 0.1261 83,955 -0.01(-5.75%)
Apr 09, 2021 0.1400 0.1437 0.1250 0.1338 418,100 +0.01(+4.78%)
Apr 08, 2021 0.1270 0.1282 0.1158 0.1277 116,258 +0.02(+14.53%)
Apr 07, 2021 0.1210 0.1352 0.1069 0.1115 118,899 +0.00(+1.46%)
Apr 06, 2021 0.1020 0.1099 0.1020 0.1099 5,417 +0.00(+4.67%)
Apr 01, 2021 0.1050 0.1050 0.1050 0 -0.00(-4.02%)
Mar 31, 2021 0.1094 0.1094 0.1094 0.1094 3,000 +0.02(+19.56%)
Mar 29, 2021 0.0915 0.0915 0.0915 0 +0.01(+7.65%)
Mar 25, 2021 0.0850 0.0850 0.0850 0 -0.01(-10.99%)
Mar 24, 2021 0.0955 0.0955 0.0955 0.0955 500 +0.01(+8.40%)
Mar 23, 2021 0.0881 0.0881 0.0881 0.0881 100 -0.01(-10.83%)
Mar 17, 2021 0.0988 0.0988 0.0988 0 -0.01(-12.33%)
Mar 15, 2021 0.1127 0.1127 0.1127 0 +0.01(+9.63%)
Mar 11, 2021 0.1028 0.1028 0.1028 0 +0.00(+0.29%)
Mar 10, 2021 0.1024 0.1077 0.1024 0.1025 15,428 +0.00(+2.09%)
Mar 03, 2021 0.1004 0.1004 0.1004 0 +0.00(+2.34%)
Mar 02, 2021 0.1005 0.1200 0.0981 0.0981 17,000 -0.00(-0.71%)
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.