Ridgestone Mining Inc (PK) (RIGMF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0349 | -41.0588235294 | 0.085 | 0.09145 | 0.0501 | 2893 | 0.05992964 | CS |
| 4 | -0.0109 | -17.868852459 | 0.061 | 0.0962 | 0.05 | 1984 | 0.0616559 | CS |
| 12 | -0.00898 | -15.1997291808 | 0.05908 | 0.1341 | 0.05 | 2033 | 0.07493237 | CS |
| 26 | -0.0299 | -37.375 | 0.08 | 0.1341 | 0.046 | 2750 | 0.07170382 | CS |
| 52 | -0.7999 | -94.1058823529 | 0.85 | 1.2 | 0.046 | 64516 | 0.60310367 | CS |
| 156 | -3.1499 | -98.434375 | 3.2 | 5.392 | 0.046 | 99713 | 1.4838221 | CS |
| 260 | 0 | 0 | 0 | 0.08005 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726176540 | 0.0501 | -0.0113 | -18.40 | 0.08005 | 0.08005 | 0.0501 | 8910 |
| 1726089960 | 0.0614 | 0 | 0.00 | 0.0614 | 0.0614 | 0.0614 | 0 |
| 1726003560 | 0.0614 | 0 | 0.00 | 0.0614 | 0.0614 | 0.0614 | 0 |
| 1725917160 | 0.0614 | -0.0221 | -26.47 | 0.0614 | 0.0614 | 0.0614 | 12000 |
| 1725657840 | 0.0835 | 0 | 0.00 | 0.0835 | 0.0835 | 0.0835 | 0 |
| 1725571440 | 0.0835 | 0 | 0.00 | 0.0835 | 0.0835 | 0.0835 | 0 |
| 1725485040 | 0.0835 | 0.0135 | 19.29 | 0.0835 | 0.0835 | 0.0835 | 700 |
| 1725398880 | 0.07 | -0.02145 | -23.46 | 0.07 | 0.07 | 0.07 | 1600 |
| 1725052800 | 0.09145 | 0 | 0.00 | 0.09145 | 0.09145 | 0.09145 | 0 |
| 1724966400 | 0.09145 | 0.00745 | 8.87 | 0.09145 | 0.09145 | 0.09145 | 112 |
| 1724880540 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1724794140 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1724707740 | 0.084 | 0.0005 | 0.60 | 0.084 | 0.084 | 0.084 | 160 |
| 1724448480 | 0.0835 | 0.01543 | 22.67 | 0.0835 | 0.0835 | 0.0835 | 100 |
| 1724362080 | 0.06807 | 0 | 0.00 | 0.06807 | 0.06807 | 0.06807 | 0 |
| 1724275680 | 0.06807 | 0 | 0.00 | 0.06807 | 0.06807 | 0.06807 | 0 |
| 1724189280 | 0.06807 | 0 | 0.00 | 0.06807 | 0.06807 | 0.06807 | 0 |
| 1724102880 | 0.06807 | -0.01693 | -19.92 | 0.06807 | 0.06807 | 0.06807 | 2000 |
| 1723843740 | 0.085 | 0.0245 | 40.50 | 0.085 | 0.085 | 0.085 | 451 |
| 1723757100 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
| 1723670700 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
| 1723584300 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
| 1723497900 | 0.0605 | -0.002 | -3.20 | 0.0605 | 0.0605 | 0.0605 | 500 |
| 1723238400 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1723152000 | 0.0625 | -0.0337 | -35.03 | 0.0625 | 0.0625 | 0.0625 | 250 |
| 1723066200 | 0.0961999 | 0 | 0.00 | 0.0961999 | 0.0961999 | 0.0961999 | 0 |
| 1722979800 | 0.0961999 | 0.0461999 | 92.40 | 0.05 | 0.0961999 | 0.05 | 750 |
| 1722893340 | 0.05 | -0.02 | -28.57 | 0.05 | 0.05 | 0.05 | 1377 |
| 1722633960 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1722547560 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1722461160 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1722374760 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1722288360 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1722029160 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1721942760 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1721856360 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1721769960 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1721683560 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1721424360 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1721337960 | 0.07 | 0.0075 | 12.00 | 0.07 | 0.07 | 0.07 | 6335 |
| 1721251200 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1721164800 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1721078400 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1720819200 | 0.0625 | -0.0014 | -2.19 | 0.0625 | 0.0625 | 0.0625 | 310 |
| 1720733280 | 0.0639 | 0 | 0.00 | 0.0639 | 0.0639 | 0.0639 | 0 |
| 1720646880 | 0.0639 | 0.0119 | 22.88 | 0.0639 | 0.0639 | 0.0639 | 500 |
| 1720560540 | 0.052 | -0.002 | -3.70 | 0.052 | 0.052 | 0.052 | 1003 |
| 1720473840 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1720214640 | 0.054 | -0.007 | -11.48 | 0.0723 | 0.0723 | 0.054 | 1055 |
| 1720041840 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1719955440 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1719869040 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1719609840 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1719523440 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1719437040 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 1000 |
| 1719350880 | 0.061 | -0.00535 | -8.06 | 0.061 | 0.061 | 0.061 | 575 |
| 1719264240 | 0.06635 | 0 | 0.00 | 0.06635 | 0.06635 | 0.06635 | 0 |
| 1719005040 | 0.06635 | 0 | 0.00 | 0.06635 | 0.06635 | 0.06635 | 0 |
| 1718918640 | 0.06635 | 0.00255 | 4.00 | 0.06635 | 0.06635 | 0.06635 | 1050 |
| 1718746140 | 0.0638 | -0.0072 | -10.14 | 0.06815 | 0.07105 | 0.0638 | 16500 |
| 1718659500 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1718400300 | 0.0709999 | 0.0068499 | 10.68 | 0.0709999 | 0.0709999 | 0.0709999 | 500 |
| 1718314140 | 0.06415 | 0.00715 | 12.54 | 0.06415 | 0.06415 | 0.06415 | 284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
