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
Streaming Delayed 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 (%)
Jul 30, 2021 0.0564 0.0612 0.0563 0.0611 192,926 +0.00(+3.74%)
Jul 29, 2021 0.0561 0.0609 0.0560 0.0589 60,590 +0.00(+4.25%)
Jul 28, 2021 0.0520 0.0565 0.0517 0.0565 163,890 +0.00(+9.50%)
Jul 27, 2021 0.0525 0.0548 0.0516 0.0516 40,677 -0.00(-0.39%)
Jul 26, 2021 0.0550 0.0550 0.0517 0.0518 81,050 +0.00(+0.58%)
Jul 23, 2021 0.0520 0.0528 0.0500 0.0515 89,750 +0.00(+3.00%)
Jul 22, 2021 0.0517 0.0522 0.0499 0.0500 547,421 -0.00(-2.15%)
Jul 21, 2021 0.0476 0.0513 0.0450 0.0511 155,976 +0.00(+6.46%)
Jul 20, 2021 0.0482 0.0550 0.0460 0.0480 432,814 -0.00(-6.61%)
Jul 19, 2021 0.0451 0.0535 0.0451 0.0514 312,650 +0.00(+2.80%)
Jul 16, 2021 0.0516 0.0557 0.0500 0.0500 246,456 -0.00(-5.66%)
Jul 15, 2021 0.0540 0.0540 0.0500 0.0530 571,087 -0.00(-4.50%)
Jul 14, 2021 0.0591 0.0591 0.0540 0.0555 131,311 -0.00(-0.72%)
Jul 13, 2021 0.0560 0.0571 0.0529 0.0559 209,971 -0.00(-3.79%)
Jul 12, 2021 0.0562 0.0680 0.0562 0.0581 186,795 -0.00(-3.49%)
Jul 09, 2021 0.0580 0.0604 0.0549 0.0602 257,413 +0.00(+3.79%)
Jul 08, 2021 0.0590 0.0600 0.0560 0.0580 270,912 -0.00(-2.68%)
Jul 07, 2021 0.0603 0.0603 0.0560 0.0596 186,050 -0.00(-1.49%)
Jul 06, 2021 0.0617 0.0649 0.0561 0.0605 999,947 -0.00(-3.66%)
Jul 02, 2021 0.0645 0.0680 0.0608 0.0628 376,566 -0.00(-4.99%)
Jul 01, 2021 0.0636 0.0678 0.0636 0.0661 186,198 +0.00(+4.92%)
Jun 30, 2021 0.0700 0.0700 0.0614 0.0630 115,068 +0.00(+0.00%)
Jun 29, 2021 0.0700 0.0707 0.0628 0.0630 802,371 -0.00(-4.26%)
Jun 28, 2021 0.0805 0.0805 0.0658 0.0658 167,495 -0.00(-5.32%)
Jun 25, 2021 0.0637 0.0736 0.0637 0.0695 404,841 -0.00(-0.71%)
Jun 24, 2021 0.0730 0.0738 0.0649 0.0700 446,240 +0.00(+7.03%)
Jun 23, 2021 0.0740 0.0740 0.0640 0.0654 136,147 -0.00(-5.35%)
Jun 22, 2021 0.0649 0.0691 0.0628 0.0691 183,884 +0.00(+6.64%)
Jun 21, 2021 0.0630 0.0648 0.0610 0.0648 291,640 +0.00(+2.86%)
Jun 18, 2021 0.0650 0.0685 0.0611 0.0630 372,459 -0.00(-2.48%)
Jun 17, 2021 0.0626 0.0662 0.0610 0.0646 280,526 -0.00(-0.92%)
Jun 16, 2021 0.0612 0.0700 0.0612 0.0652 149,977 +0.00(+0.77%)
Jun 15, 2021 0.0700 0.0700 0.0614 0.0647 212,002 -0.01(-7.57%)
Jun 14, 2021 0.0790 0.0790 0.0600 0.0700 187,644 +0.00(+6.71%)
Jun 11, 2021 0.0650 0.0725 0.0646 0.0656 251,728 -0.00(-1.50%)
Jun 10, 2021 0.0815 0.0815 0.0650 0.0666 509,867 -0.01(-10.84%)
Jun 09, 2021 0.0746 0.0750 0.0701 0.0747 460,327 +0.00(+0.13%)
Jun 08, 2021 0.0774 0.0790 0.0688 0.0746 238,308 -0.00(-5.09%)
Jun 07, 2021 0.0840 0.0870 0.0705 0.0786 493,003 -0.00(-5.07%)
Jun 04, 2021 0.0775 0.0877 0.0659 0.0828 558,904 +0.01(+17.95%)
Jun 03, 2021 0.0654 0.0738 0.0630 0.0702 301,191 +0.00(+4.00%)
Jun 02, 2021 0.0718 0.0780 0.0614 0.0675 648,324 -0.00(-4.66%)
Jun 01, 2021 0.0800 0.0840 0.0621 0.0708 1,099,399 -0.01(-15.61%)
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%)
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.