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

Ridgestone Mining Inc (OP: RIGMF )

0.0646 UNCHANGED
Last Price Updated: 12:48 PM EDT, May 21, 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 (%)
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%)
Mar 01, 2021 0.0987 0.0988 0.0987 0.0988 600 +0.00(+5.22%)
Feb 26, 2021 0.0939 0.0989 0.0939 0.0939 5,700 -0.01(-5.91%)
Feb 25, 2021 0.1055 0.1055 0.0970 0.0998 7,888 -0.01(-9.76%)
Feb 24, 2021 0.1150 0.1175 0.1018 0.1106 7,300 +0.01(+10.49%)
Feb 23, 2021 0.1018 0.1018 0.1001 0.1001 12,500 -0.00(-3.00%)
Feb 22, 2021 0.1109 0.1109 0.1032 0.1032 10,819 +0.00(+4.03%)
Feb 19, 2021 0.0992 0.0992 0.0992 0.0992 100 -0.00(-2.46%)
Feb 18, 2021 0.1103 0.1103 0.1009 0.1017 80,900 -0.00(-0.39%)
Feb 17, 2021 0.1021 0.1021 0.1021 0.1021 10,000 -0.00(-2.76%)
Feb 16, 2021 0.1103 0.1150 0.1020 0.1050 39,470 +0.01(+9.49%)
Feb 12, 2021 0.0983 0.0984 0.0900 0.0959 35,500 -0.00(-3.13%)
Feb 11, 2021 0.1060 0.1060 0.0990 0.0990 59,522 -0.01(-10.16%)
Feb 09, 2021 0.1102 0.1102 0.1102 0 +0.00(+1.75%)
Feb 08, 2021 0.1045 0.1142 0.1045 0.1083 43,000 +0.00(+2.95%)
Feb 05, 2021 0.1052 0.1052 0.1052 40 +0.00(+0.00%)
Feb 04, 2021 0.1129 0.1129 0.1052 0.1052 4,000 -0.00(-3.04%)
Feb 03, 2021 0.1098 0.1148 0.1085 0.1085 68,930 -0.00(-0.64%)
Feb 02, 2021 0.1014 0.1092 0.1000 0.1092 6,347 +0.01(+13.63%)
Feb 01, 2021 0.1100 0.1107 0.0961 0.0961 97,256 -0.00(-1.54%)
Jan 29, 2021 0.0976 0.0976 0.0976 0.0976 500 -0.00(-2.50%)
Jan 28, 2021 0.1001 0.1001 0.1001 0.1001 66,500 -0.00(-1.28%)
Jan 27, 2021 0.1014 0.1014 0.1014 0.1014 8,000 -0.01(-6.11%)
Jan 25, 2021 0.1080 0.1080 0.1080 0 +0.01(+4.96%)
Jan 22, 2021 0.1150 0.1183 0.1029 0.1029 8,000 -0.01(-6.45%)
Jan 20, 2021 0.1100 0.1100 0.1100 0 +0.00(+3.87%)
Jan 14, 2021 0.1059 0.1059 0.1059 0 +0.00(+3.82%)
Jan 13, 2021 0.0932 0.1119 0.0932 0.1020 193,870 +0.01(+7.03%)
Jan 12, 2021 0.0800 0.0953 0.0800 0.0953 50,350 +0.02(+19.72%)
Jan 11, 2021 0.0764 0.0796 0.0764 0.0796 13,400 +0.01(+13.71%)
Jan 08, 2021 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-3.85%)
Jan 07, 2021 0.0728 0.0728 0.0728 0.0728 17,800 +0.00(+0.00%)
Jan 06, 2021 0.0728 0.0728 0.0728 0.0728 100 +0.00(+4.30%)
Jan 05, 2021 0.0675 0.0698 0.0651 0.0698 31,000 +0.00(+7.38%)
Jan 04, 2021 0.0734 0.0753 0.0650 0.0650 13,069 +0.00(+2.04%)
Dec 31, 2020 0.0637 0.0637 0.0637 2,350 -0.00(-0.31%)
Dec 30, 2020 0.0630 0.0639 0.0630 0.0639 2,350 +0.00(+0.00%)
Dec 29, 2020 0.0700 0.0750 0.0639 0.0639 44,500 -0.01(-8.71%)
Dec 28, 2020 0.0950 0.0950 0.0700 0.0700 11,000 -0.01(-15.66%)
Dec 23, 2020 0.0830 0.0830 0.0830 0 +0.01(+13.70%)
Dec 22, 2020 0.0510 0.0730 0.0510 0.0730 21,950 +0.02(+37.22%)
Dec 21, 2020 0.0671 0.0671 0.0532 0.0532 13,500 -0.02(-22.90%)
Dec 18, 2020 0.0511 0.0755 0.0511 0.0690 41,500 +0.02(+35.29%)
Dec 17, 2020 0.0510 0.0510 0.0510 0.0510 4,000 +0.00(+0.00%)
Dec 16, 2020 0.0510 0.0510 0.0510 0.0510 23,000 +0.00(+6.25%)
Dec 15, 2020 0.0448 0.0480 0.0448 0.0480 75,199 -0.00(-4.00%)
Dec 14, 2020 0.0531 0.0531 0.0500 0.0500 6,700 -0.00(-5.66%)
Dec 11, 2020 0.0513 0.0530 0.0513 0.0530 7,000 -0.00(-3.46%)
Dec 10, 2020 0.0531 0.0549 0.0531 0.0549 19,500 -0.00(-0.18%)
Dec 09, 2020 0.0530 0.0550 0.0530 0.0550 17,850 +0.01(+17.02%)
Dec 08, 2020 0.0470 0.0470 0.0470 0.0470 500 -0.01(-11.99%)
Dec 04, 2020 0.0534 0.0534 0.0534 0 -0.00(-6.64%)
Dec 03, 2020 0.0621 0.0621 0.0572 0.0572 2,653 -0.00(-4.67%)
Dec 02, 2020 0.0600 0.0600 0.0600 0.0600 2,500 +0.00(+9.09%)
Dec 01, 2020 0.0559 0.0559 0.0550 0.0550 200 +0.00(+0.36%)
Nov 25, 2020 0.0548 0.0548 0.0548 0 +0.00(+0.00%)
Nov 23, 2020 0.0548 0.0548 0.0548 0 +0.00(+2.24%)
Nov 20, 2020 0.0536 0.0536 0.0536 0.0536 20,900 -0.00(-8.53%)
Nov 16, 2020 0.0586 0.0586 0.0586 0 +0.00(+1.38%)
Nov 12, 2020 0.0578 0.0578 0.0578 0 +0.01(+14.91%)
Nov 11, 2020 0.0503 0.0503 0.0503 0.0503 1,500 -0.01(-20.91%)
Nov 09, 2020 0.0636 0.0636 0.0636 0 -0.00(-2.75%)
Nov 06, 2020 0.0654 0.0654 0.0654 0.0654 1,000 +0.01(+15.14%)
Nov 05, 2020 0.0510 0.0568 0.0510 0.0568 5,225 +0.00(+7.58%)
Nov 03, 2020 0.0528 0.0528 0.0528 0 -0.01(-13.01%)
Nov 02, 2020 0.0503 0.0607 0.0503 0.0607 33,020 +0.00(+8.78%)
Oct 29, 2020 0.0558 0.0558 0.0558 0 -0.01(-11.43%)
Oct 28, 2020 0.0683 0.0683 0.0630 0.0630 6,000 +0.01(+11.31%)
Oct 27, 2020 0.0602 0.0602 0.0566 0.0566 1,545 -0.02(-23.51%)
Oct 26, 2020 0.0696 0.0740 0.0696 0.0740 30,000 +0.01(+12.12%)
Oct 23, 2020 0.0700 0.0700 0.0660 0.0660 3,000 -0.00(-1.93%)
Oct 22, 2020 0.0673 0.0673 0.0673 0.0673 2,000 -0.01(-10.27%)
Oct 21, 2020 0.0784 0.0800 0.0750 0.0750 23,400 -0.01(-7.75%)
Oct 16, 2020 0.0813 0.0813 0.0813 0 +0.00(+4.10%)
Oct 15, 2020 0.0800 0.0800 0.0781 0.0781 3,000 -0.00(-4.99%)
Oct 14, 2020 0.0825 0.0825 0.0822 0.0822 20,000 -0.01(-11.61%)
Oct 13, 2020 0.1020 0.1020 0.0930 0.0930 3,000 +0.01(+9.03%)
Oct 08, 2020 0.0853 0.0853 0.0853 0 -0.01(-11.33%)
Oct 06, 2020 0.0962 0.0962 0.0962 0 -0.00(-3.70%)
Oct 01, 2020 0.0999 0.0999 0.0999 0 +0.01(+9.06%)
Sep 30, 2020 0.0916 0.0916 0.0916 0.0916 5,760 +0.00(+5.53%)
Sep 29, 2020 0.0868 0.0868 0.0868 0.0868 1,500 +0.00(+0.12%)
Sep 28, 2020 0.0890 0.0890 0.0867 0.0867 9,052 -0.01(-6.07%)
Sep 25, 2020 0.0856 0.0923 0.0856 0.0923 1,500 +0.00(+2.90%)
Sep 24, 2020 0.0897 0.0897 0.0897 0.0897 1,000 -0.00(-2.07%)
Sep 23, 2020 0.0915 0.0936 0.0850 0.0916 14,225 -0.00(-3.58%)
Sep 22, 2020 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+1.39%)
Sep 21, 2020 0.1250 0.1250 0.0900 0.0937 38,880 -0.03(-23.88%)
Sep 18, 2020 0.1100 0.1231 0.1100 0.1231 3,200 +0.01(+13.67%)
Sep 17, 2020 0.1136 0.1136 0.1083 0.1083 1,400 -0.02(-12.17%)
Sep 16, 2020 0.1250 0.1250 0.1197 0.1233 28,700 +0.00(+0.00%)
Sep 15, 2020 0.1177 0.1269 0.1177 0.1233 17,519 -0.01(-5.15%)
Sep 14, 2020 0.1241 0.1300 0.1161 0.1300 11,200 -0.00(-1.81%)
Sep 11, 2020 0.1324 0.1324 0.1324 0.1324 200 +0.00(+3.52%)
Sep 10, 2020 0.1235 0.1279 0.1230 0.1279 6,950 -0.00(-1.54%)
Sep 09, 2020 0.1192 0.1299 0.1161 0.1299 5,731 +0.01(+5.35%)
Sep 08, 2020 0.1205 0.1233 0.1205 0.1233 20,650 -0.00(-0.16%)
Sep 04, 2020 0.1235 0.1235 0.1235 0.1235 8,000 +0.00(+0.57%)
Sep 03, 2020 0.1110 0.1228 0.1110 0.1228 13,500 -0.00(-0.97%)
Sep 02, 2020 0.1243 0.1243 0.1130 0.1240 67,250 -0.00(-2.36%)
Sep 01, 2020 0.1245 0.1270 0.1245 0.1270 19,300 +0.00(+0.00%)
Aug 31, 2020 0.1300 0.1300 0.1270 0.1270 11,500 -0.00(-0.39%)
Aug 28, 2020 0.1224 0.1275 0.1224 0.1275 26,600 -0.00(-1.85%)
Aug 27, 2020 0.1341 0.1341 0.1299 0.1299 6,100 -0.01(-4.49%)
Aug 26, 2020 0.1212 0.1360 0.1212 0.1360 25,218 +0.01(+4.62%)
Aug 25, 2020 0.1350 0.1350 0.1300 0.1300 11,500 -0.00(-1.89%)
Aug 24, 2020 0.1232 0.1325 0.1232 0.1325 1,675 +0.00(+3.11%)
Aug 21, 2020 0.1286 0.1301 0.1285 0.1285 11,300 -0.00(-1.15%)
Aug 20, 2020 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Aug 19, 2020 0.1393 0.1400 0.1300 0.1300 33,300 -0.01(-4.41%)
Aug 18, 2020 0.1340 0.1360 0.1314 0.1360 29,250 +0.00(+0.37%)
Aug 17, 2020 0.1274 0.1384 0.1274 0.1355 31,466 -0.00(-1.81%)
Aug 14, 2020 0.1380 0.1380 0.1380 0.1380 2,000 +0.00(+0.00%)
Aug 13, 2020 0.1415 0.1435 0.1380 0.1380 25,770 +0.00(+2.76%)
Aug 12, 2020 0.1349 0.1398 0.1343 0.1343 11,725 -0.01(-4.07%)
Aug 11, 2020 0.1353 0.1445 0.1353 0.1400 34,250 -0.01(-4.83%)
Aug 10, 2020 0.1472 0.1480 0.1399 0.1471 11,700 -0.00(-1.93%)
Aug 07, 2020 0.1514 0.1600 0.1496 0.1500 59,900 -0.01(-5.36%)
Aug 06, 2020 0.1500 0.1585 0.1500 0.1585 15,501 +0.01(+5.67%)
Aug 05, 2020 0.1620 0.1623 0.1500 0.1500 97,806 -0.01(-5.06%)
Aug 04, 2020 0.1700 0.1700 0.1500 0.1580 428,295 +0.00(+0.32%)
Aug 03, 2020 0.1597 0.1597 0.1440 0.1575 23,501 +0.01(+4.37%)
Jul 31, 2020 0.1370 0.1509 0.1370 0.1509 17,100 +0.01(+8.48%)
Jul 30, 2020 0.1450 0.1480 0.1391 0.1391 81,360 -0.01(-7.27%)
Jul 29, 2020 0.1495 0.1575 0.1489 0.1500 37,170 +0.00(+3.38%)
Jul 28, 2020 0.1590 0.1590 0.1451 0.1451 42,236 -0.01(-9.26%)
Jul 27, 2020 0.1531 0.1650 0.1530 0.1599 61,380 +0.01(+4.51%)
Jul 24, 2020 0.1700 0.1700 0.1479 0.1530 83,000 -0.01(-4.38%)
Jul 23, 2020 0.1542 0.2420 0.1542 0.1600 81,289 -0.01(-3.03%)
Jul 22, 2020 0.1700 0.1900 0.1618 0.1650 361,545 -0.02(-11.76%)
Jul 21, 2020 0.2420 0.2420 0.1600 0.1870 71,325 +0.01(+7.78%)
Jul 20, 2020 0.1737 0.1878 0.1661 0.1735 28,418 +0.01(+9.39%)
Jul 17, 2020 0.1560 0.1745 0.1451 0.1586 134,900 -0.01(-7.52%)
Jul 16, 2020 0.1800 0.1800 0.1653 0.1715 136,827 +0.00(+1.42%)
Jul 15, 2020 0.1648 0.2696 0.1600 0.1691 902,858 +0.03(+17.84%)
Jul 10, 2020 0.1435 0.1435 0.1435 0 +0.01(+8.71%)
Jul 02, 2020 0.1320 0.1320 0.1320 0 +0.01(+5.60%)
Jun 19, 2020 0.1250 0.1250 0.1250 0 -0.13(-50.06%)
Jun 15, 2020 0.2503 0.2503 0.2503 0 -0.00(-0.67%)
Jun 11, 2020 0.2520 0.2520 0.2520 0 +0.10(+67.33%)
Jun 09, 2020 0.1506 0.1506 0.1506 0 +0.00(+0.40%)
Jun 05, 2020 0.1500 0.1500 0.1500 0 +0.01(+5.12%)
Jun 02, 2020 0.1427 0.1427 0.1427 0 +0.01(+5.94%)
May 19, 2020 0.1347 0.1347 0.1347 0 -0.00(-0.22%)
May 11, 2020 0.1350 0.1350 0.1350 0 -0.01(-4.26%)
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.