Singapore markets close in 2 hours 37 minutes
Straits Times Index
3,334.65 -8.70 (-0.26%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,776.26 +59.79 (+0.34%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,516.55 +885.68 (+1.46%) CMC Crypto 200
1,281.87 -1.95 (-0.15%)
Ridgestone Mining Inc. (RIGMF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:38AM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 26 Jun 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 1,000 |
| 25 Jun 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 575 |
| 24 Jun 2024 | 0.0663 | 0.0663 | 0.0663 | 0.0663 | 0.0663 | - |
| 21 Jun 2024 | 0.0663 | 0.0663 | 0.0663 | 0.0663 | 0.0663 | - |
| 20 Jun 2024 | 0.0663 | 0.0663 | 0.0663 | 0.0663 | 0.0663 | 1,050 |
| 18 Jun 2024 | 0.0681 | 0.0711 | 0.0638 | 0.0638 | 0.0638 | 16,500 |
| 17 Jun 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 14 Jun 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 500 |
| 13 Jun 2024 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 284 |
| 12 Jun 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 11 Jun 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 250 |
| 10 Jun 2024 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 500 |
| 07 Jun 2024 | 0.0713 | 0.0713 | 0.0713 | 0.0713 | 0.0713 | 150 |
| 06 Jun 2024 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | - |
| 05 Jun 2024 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | - |
| 04 Jun 2024 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 5,002 |
| 03 Jun 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
| 31 May 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
| 30 May 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
| 29 May 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
| 28 May 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
| 24 May 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
| 23 May 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
| 22 May 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
| 21 May 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 1,681 |
| 20 May 2024 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | - |
| 17 May 2024 | 0.0725 | 0.0725 | 0.0672 | 0.0672 | 0.0672 | 650 |
| 16 May 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 15 May 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 14 May 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 13 May 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 10 May 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 09 May 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 08 May 2024 | 0.0755 | 0.0755 | 0.0570 | 0.0570 | 0.0570 | 1,900 |
| 07 May 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 06 May 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
| 03 May 2024 | 0.0570 | 0.0780 | 0.0570 | 0.0780 | 0.0780 | 764 |
| 02 May 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 500 |
| 01 May 2024 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | - |
| 30 Apr 2024 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | - |
| 29 Apr 2024 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | - |
| 26 Apr 2024 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | - |
| 25 Apr 2024 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | - |
| 24 Apr 2024 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | - |
| 23 Apr 2024 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | - |
| 22 Apr 2024 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | - |
| 19 Apr 2024 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | 1,000 |
| 18 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 17 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 105 |
| 16 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 102 |
| 15 Apr 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
| 12 Apr 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
| 11 Apr 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
| 10 Apr 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 2,500 |
| 09 Apr 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
| 08 Apr 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
| 05 Apr 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
| 04 Apr 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 950 |
| 03 Apr 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 02 Apr 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 01 Apr 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 255 |
| 28 Mar 2024 | 0.0783 | 0.0783 | 0.0783 | 0.0783 | 0.0783 | - |
| 27 Mar 2024 | 0.0783 | 0.0783 | 0.0783 | 0.0783 | 0.0783 | - |
| 26 Mar 2024 | 0.0783 | 0.0783 | 0.0783 | 0.0783 | 0.0783 | 500 |
| 25 Mar 2024 | 0.0812 | 0.0812 | 0.0812 | 0.0812 | 0.0812 | - |
| 22 Mar 2024 | 0.0812 | 0.0812 | 0.0812 | 0.0812 | 0.0812 | - |
| 21 Mar 2024 | 0.0759 | 0.0812 | 0.0759 | 0.0812 | 0.0812 | 600 |
| 20 Mar 2024 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | - |
| 19 Mar 2024 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 500 |
| 18 Mar 2024 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | - |
| 15 Mar 2024 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | 3,500 |
| 14 Mar 2024 | 0.0713 | 0.1341 | 0.0713 | 0.1341 | 0.1341 | 13,947 |
| 13 Mar 2024 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 1,100 |
| 12 Mar 2024 | 0.0689 | 0.0801 | 0.0689 | 0.0801 | 0.0801 | 287 |
| 11 Mar 2024 | 0.0635 | 0.0635 | 0.0544 | 0.0548 | 0.0548 | 1,510 |
| 08 Mar 2024 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 1,000 |
| 07 Mar 2024 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | - |
| 06 Mar 2024 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | - |
| 05 Mar 2024 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | - |
| 04 Mar 2024 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | - |
| 01 Mar 2024 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | - |
| 29 Feb 2024 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | - |
| 28 Feb 2024 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | - |
| 27 Feb 2024 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | - |
| 26 Feb 2024 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | - |
| 23 Feb 2024 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 300 |
| 22 Feb 2024 | 0.0460 | 0.0568 | 0.0460 | 0.0568 | 0.0568 | 7,100 |
| 21 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 20 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 16 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 15 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 14 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 13 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 12 Feb 2024 | 0.0470 | 0.0660 | 0.0470 | 0.0600 | 0.0600 | 18,892 |
| 09 Feb 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
| 08 Feb 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 300 |
| 07 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 06 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 11,010 |
| 05 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.