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

Ridgeline Minerals Corp (OP: RDGMF )

0.1323 +0.0054 (+4.26%)
Streaming Delayed Price Updated: 3:54 PM 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 (%)
Apr 30, 2024 0.0914 0.0914 0.0914 0.0914 14,000 -0.00(-2.04%)
Apr 29, 2024 0.0801 0.1048 0.0801 0.0933 27,500 -0.00(-3.32%)
Apr 26, 2024 0.0867 0.0965 0.0850 0.0965 21,253 +0.01(+12.21%)
Apr 25, 2024 0.0864 0.0864 0.0834 0.0860 74,000 -0.00(-3.80%)
Apr 22, 2024 0.0894 3,000 -0.01(-10.42%)
Apr 19, 2024 0.0832 0.0998 0.0832 0.0998 111,900 +0.01(+13.54%)
Apr 18, 2024 0.0879 0.0879 0.0879 0.0879 70,000 +0.00(+1.15%)
Apr 17, 2024 0.0869 0.0869 0.0869 0.0869 40,000 +0.01(+10.70%)
Apr 16, 2024 0.0850 0.0850 0.0785 0.0785 11,000 -0.01(-10.29%)
Apr 15, 2024 0.0895 0.0895 0.0875 0.0875 10,150 +0.00(+2.34%)
Apr 12, 2024 0.0855 0.0855 0.0855 0.0855 50,000 -0.00(-1.72%)
Apr 11, 2024 0.0870 0.0870 0.0870 0.0870 9,000 -0.00(-2.25%)
Apr 10, 2024 0.0890 0.0890 0.0890 0.0890 14,000 -0.00(-1.11%)
Apr 09, 2024 0.0900 0.0900 0.0900 0.0900 11,000 -0.00(-3.02%)
Apr 08, 2024 0.0925 0.0928 0.0925 0.0928 18,600 +0.00(+5.22%)
Apr 05, 2024 0.0838 0.0882 0.0827 0.0882 72,600 +0.00(+2.44%)
Apr 04, 2024 0.0830 0.0864 0.0830 0.0861 11,000 +0.01(+13.14%)
Apr 03, 2024 0.1011 0.1011 0.0752 0.0761 39,590 -0.00(-2.19%)
Apr 02, 2024 0.0780 0.0780 0.0758 0.0778 29,700 -0.00(-0.26%)
Apr 01, 2024 0.0756 0.0780 0.0756 0.0780 52,000 -0.00(-1.64%)
Mar 28, 2024 0.0800 0.0815 0.0793 0.0793 159,298 +0.00(+5.17%)
Mar 27, 2024 0.0800 0.0800 0.0754 0.0754 31,200 -0.00(-4.31%)
Mar 25, 2024 0.0788 0 +0.00(+3.55%)
Mar 21, 2024 0.0761 0 +0.00(+3.26%)
Mar 20, 2024 0.0749 0.0753 0.0737 0.0737 39,000 -0.00(-3.41%)
Mar 19, 2024 0.0761 0.0763 0.0761 0.0763 106,600 +0.00(+2.97%)
Mar 18, 2024 0.0760 0.0760 0.0741 0.0741 255,500 -0.01(-7.84%)
Mar 15, 2024 0.0828 0.0829 0.0804 0.0804 119,800 +0.00(+0.75%)
Mar 14, 2024 0.0770 0.0817 0.0770 0.0798 33,000 +0.01(+15.65%)
Mar 13, 2024 0.0690 0.0690 0.0690 0.0690 5,000 -0.01(-15.85%)
Mar 08, 2024 0.0820 55 +0.00(+2.89%)
Mar 07, 2024 0.0738 0.0803 0.0738 0.0797 50,000 +0.01(+8.14%)
Mar 04, 2024 0.0737 11,000 +0.01(+8.38%)
Mar 01, 2024 0.0680 0.0680 0.0680 0.0680 300 +0.01(+10.39%)
Feb 26, 2024 0.0616 0 +0.00(+2.67%)
Feb 23, 2024 0.0700 0.0700 0.0600 0.0600 44,600 -0.00(-5.81%)
Feb 22, 2024 0.0655 0.0679 0.0637 0.0637 100,000 -0.00(-3.04%)
Feb 21, 2024 0.0651 0.0657 0.0626 0.0657 20,500 -0.00(-6.14%)
Feb 20, 2024 0.0693 0.0700 0.0693 0.0700 5,300 +0.00(+0.00%)
Feb 16, 2024 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-0.71%)
Feb 15, 2024 0.0701 0.0705 0.0655 0.0705 6,800 +0.01(+9.30%)
Feb 14, 2024 0.0645 0.0645 0.0645 0.0645 1,719 -0.00(-5.70%)
Feb 13, 2024 0.0684 0.0684 0.0684 0.0684 2,000 -0.00(-6.17%)
Feb 09, 2024 0.0729 10,000 +0.00(+4.14%)
Feb 07, 2024 0.0700 0 -0.00(-3.31%)
Feb 06, 2024 0.0724 0.0724 0.0724 0.0724 6,900 +0.00(+0.28%)
Feb 05, 2024 0.0770 0.0770 0.0722 0.0722 17,553 -0.01(-11.84%)
Feb 02, 2024 0.0800 0.0819 0.0800 0.0819 3,533 +0.00(+1.99%)
Feb 01, 2024 0.0822 0.0822 0.0803 0.0803 10,000 +0.00(+4.29%)
Jan 31, 2024 0.0803 0.0870 0.0770 0.0770 52,500 -0.01(-8.33%)
Jan 30, 2024 0.0840 0.0840 0.0840 0.0840 800 -0.01(-6.77%)
Jan 25, 2024 0.0901 431 +0.00(+0.67%)
Jan 24, 2024 0.0895 0.0895 0.0895 0.0895 1,000 +0.00(+1.47%)
Jan 22, 2024 0.0882 0 -0.01(-7.35%)
Jan 19, 2024 0.0850 0.0952 0.0799 0.0952 183,063 +0.01(+6.61%)
Jan 18, 2024 0.0853 0.0908 0.0853 0.0893 65,000 +0.00(+4.94%)
Jan 16, 2024 0.0851 0 +0.00(+0.12%)
Jan 12, 2024 0.0883 0.0883 0.0850 0.0850 43,200 -0.01(-6.90%)
Jan 11, 2024 0.0846 0.0913 0.0846 0.0913 55,582 +0.01(+7.92%)
Jan 10, 2024 0.0846 0.0846 0.0846 0.0846 5,200 +0.00(+0.71%)
Jan 09, 2024 0.0840 0.0840 0.0840 0.0840 5,001 +0.00(+1.33%)
Jan 08, 2024 0.0846 0.0850 0.0828 0.0829 18,484 -0.00(-4.38%)
Jan 05, 2024 0.0857 0.0913 0.0857 0.0867 106,111 +0.00(+0.12%)
Jan 04, 2024 0.0866 0.0866 0.0866 0.0866 25,000 +0.00(+4.34%)
Jan 03, 2024 0.0840 0.0850 0.0830 0.0830 37,000 -0.01(-8.19%)
Jan 02, 2024 0.0900 0.0904 0.0864 0.0904 9,168 +0.00(+2.96%)
Dec 29, 2023 0.0900 0.0900 0.0878 0.0878 69,055 -0.00(-5.39%)
Dec 28, 2023 0.0887 0.0928 0.0868 0.0928 89,200 +0.00(+1.98%)
Dec 27, 2023 0.0800 0.0925 0.0777 0.0910 274,500 -0.01(-9.00%)
Dec 26, 2023 0.0760 0.1000 0.0760 0.1000 78,663 +0.02(+22.10%)
Dec 22, 2023 0.0779 0.0847 0.0779 0.0819 54,400 +0.00(+2.37%)
Dec 21, 2023 0.0800 0.0800 0.0776 0.0800 65,672 -0.00(-3.03%)
Dec 20, 2023 0.0799 0.0825 0.0768 0.0825 115,250 +0.01(+6.45%)
Dec 19, 2023 0.0775 0.0775 0.0775 0.0775 11,400 +0.00(+1.57%)
Dec 18, 2023 0.0751 0.0763 0.0751 0.0763 43,800 -0.00(-1.55%)
Dec 15, 2023 0.0775 0.0775 0.0775 0.0775 12,500 +0.00(+0.00%)
Dec 14, 2023 0.0750 0.0780 0.0730 0.0775 128,768 +0.00(+2.79%)
Dec 13, 2023 0.0719 0.0754 0.0690 0.0754 5,100 +0.01(+7.71%)
Dec 12, 2023 0.0701 0.0724 0.0700 0.0700 21,790 -0.00(-0.14%)
Dec 11, 2023 0.0729 0.0729 0.0690 0.0701 23,961 -0.00(-6.53%)
Dec 08, 2023 0.0820 0.0820 0.0714 0.0750 80,505 -0.03(-30.10%)
Dec 07, 2023 0.1073 0.1073 0.1073 0.1073 251 +0.02(+19.22%)
Dec 06, 2023 0.0851 0.0900 0.0851 0.0900 15,000 +0.00(+0.00%)
Dec 05, 2023 0.0836 0.0900 0.0836 0.0900 31,210 -0.01(-6.54%)
Dec 04, 2023 0.0963 0.0963 0.0963 0.0963 12,500 +0.00(+2.88%)
Dec 01, 2023 0.0958 0.0958 0.0936 0.0936 4,700 +0.01(+12.77%)
Nov 30, 2023 0.0794 0.0830 0.0794 0.0830 17,275 +0.01(+9.64%)
Nov 28, 2023 0.0757 0 -0.00(-3.69%)
Nov 27, 2023 0.0825 0.0826 0.0759 0.0786 146,127 -0.00(-4.84%)
Nov 24, 2023 0.0826 0.0826 0.0826 0.0826 27,000 +0.01(+20.06%)
Nov 22, 2023 0.0860 0.0860 0.0685 0.0688 11,050 -0.02(-21.82%)
Nov 20, 2023 0.0880 0 +0.00(+5.26%)
Nov 17, 2023 0.0876 0.0900 0.0836 0.0836 59,155 -0.01(-5.96%)
Nov 16, 2023 0.0835 0.0889 0.0835 0.0889 10,500 +0.01(+11.96%)
Nov 15, 2023 0.0791 0.0794 0.0791 0.0794 6,000 -0.01(-9.77%)
Nov 14, 2023 0.0880 0.0975 0.0880 0.0880 4,250 +0.00(+0.00%)
Nov 13, 2023 0.0877 0.0880 0.0877 0.0880 5,250 -0.01(-9.09%)
Nov 10, 2023 0.0968 0.0968 0.0968 0.0968 3,000 +0.01(+10.63%)
Nov 09, 2023 0.0968 0.1071 0.0875 0.0875 165,500 -0.00(-4.89%)
Nov 08, 2023 0.0920 0.0995 0.0920 0.0920 24,000 -0.00(-3.16%)
Nov 02, 2023 0.0950 0 -0.00(-2.86%)
Nov 01, 2023 0.0969 0.1022 0.0969 0.0978 18,000 -0.00(-2.20%)
Oct 31, 2023 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+6.27%)
Oct 30, 2023 0.0941 0.1000 0.0941 0.0941 34,100 -0.00(-0.95%)
Oct 25, 2023 0.0950 0 -0.01(-5.00%)
Oct 23, 2023 0.1000 0 -0.03(-22.48%)
Oct 19, 2023 0.1290 2,000 +0.02(+21.58%)
Oct 17, 2023 0.1061 410 -0.01(-10.16%)
Oct 13, 2023 0.1181 1 +0.02(+18.10%)
Oct 09, 2023 0.1000 0 -0.01(-13.04%)
Oct 05, 2023 0.1150 0 +0.01(+4.55%)
Oct 03, 2023 0.1100 0 +0.00(+0.00%)
Sep 29, 2023 0.1100 3,000 +0.00(+0.18%)
Sep 28, 2023 0.1287 0.1287 0.1098 0.1098 15,200 -0.02(-13.00%)
Sep 27, 2023 0.1213 0.1262 0.1181 0.1262 11,200 +0.02(+23.00%)
Sep 26, 2023 0.1026 0.1026 0.1026 0.1026 13,461 -0.03(-22.45%)
Sep 25, 2023 0.1302 0.1356 0.1302 0.1323 22,850 +0.00(+1.46%)
Sep 22, 2023 0.1353 0.1353 0.1304 0.1304 25,500 -0.01(-6.86%)
Sep 21, 2023 0.1400 0.1400 0.1400 0.1400 15,000 -0.00(-2.37%)
Sep 20, 2023 0.1304 0.1434 0.1304 0.1434 10,200 +0.00(+2.43%)
Sep 19, 2023 0.1403 0.1403 0.1400 0.1400 18,500 -0.00(-0.21%)
Sep 18, 2023 0.1403 0.1403 0.1403 0.1403 13,008 -0.00(-1.13%)
Sep 15, 2023 0.1555 0.1555 0.1419 0.1419 4,100 -0.00(-2.81%)
Sep 14, 2023 0.1456 0.1460 0.1450 0.1460 21,000 +0.01(+4.29%)
Sep 13, 2023 0.1400 0.1400 0.1400 0.1400 10,014 +0.00(+2.79%)
Sep 07, 2023 0.1362 0 -0.02(-14.88%)
Sep 06, 2023 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+1.27%)
Sep 05, 2023 0.1360 0.1580 0.1360 0.1580 3,100 +0.01(+8.37%)
Sep 01, 2023 0.1458 0.1458 0.1443 0.1458 5,100 +0.00(+1.25%)
Aug 29, 2023 0.1440 0 +0.01(+5.49%)
Aug 28, 2023 0.1365 0.1365 0.1365 0.1365 4,000 -0.00(-0.36%)
Aug 25, 2023 0.1375 0.1375 0.1370 0.1370 59,000 -0.00(-0.36%)
Aug 24, 2023 0.1375 0.1375 0.1375 0.1375 9,450 -0.02(-12.14%)
Aug 22, 2023 0.1565 0 -0.00(-2.19%)
Aug 21, 2023 0.1520 0.1600 0.1370 0.1600 53,166 +0.00(+0.95%)
Aug 17, 2023 0.1585 0 +0.02(+12.01%)
Aug 15, 2023 0.1415 25 +0.00(+1.07%)
Aug 11, 2023 0.1400 0 -0.01(-4.18%)
Aug 10, 2023 0.1461 0.1461 0.1461 0.1461 5,500 -0.00(-3.25%)
Aug 08, 2023 0.1510 750 -0.00(-3.08%)
Aug 04, 2023 0.1558 0 +0.01(+7.08%)
Aug 03, 2023 0.1480 0.1480 0.1444 0.1455 26,500 -0.00(-2.02%)
Aug 02, 2023 0.1621 0.1621 0.1479 0.1485 47,100 -0.00(-2.62%)
Aug 01, 2023 0.1562 0.1562 0.1525 0.1525 14,810 -0.00(-2.06%)
Jul 31, 2023 0.1557 0.1557 0.1557 0.1557 10,000 -0.00(-0.64%)
Jul 28, 2023 0.1588 0.1588 0.1567 0.1567 8,180 -0.01(-4.28%)
Jul 27, 2023 0.1637 0.1700 0.1637 0.1637 18,000 +0.00(+2.31%)
Jul 26, 2023 0.1703 0.1703 0.1600 0.1600 4,130 -0.00(-2.32%)
Jul 25, 2023 0.1700 0.1700 0.1638 0.1638 3,600 +0.00(+0.86%)
Jul 24, 2023 0.1650 0.1700 0.1610 0.1624 18,200 -0.03(-14.53%)
Jul 21, 2023 0.1650 0.1900 0.1650 0.1900 11,000 +0.03(+15.57%)
Jul 20, 2023 0.1670 0.1731 0.1632 0.1644 20,300 -0.01(-6.91%)
Jul 19, 2023 0.1767 0.1767 0.1766 0.1766 9,000 +0.02(+13.35%)
Jul 18, 2023 0.1530 0.1560 0.1521 0.1558 134,150 -0.00(-2.56%)
Jul 17, 2023 0.1599 0.1599 0.1599 0.1599 7,000 +0.01(+5.41%)
Jul 14, 2023 0.1510 0.1533 0.1495 0.1517 36,150 -0.00(-1.81%)
Jul 13, 2023 0.1518 0.1545 0.1518 0.1545 42,200 -0.02(-11.92%)
Jul 12, 2023 0.1754 0.1816 0.1754 0.1754 6,000 -0.01(-2.88%)
Jul 11, 2023 0.1742 0.1806 0.1742 0.1806 6,000 +0.03(+19.84%)
Jul 10, 2023 0.1742 0.1742 0.1507 0.1507 26,000 -0.00(-1.37%)
Jul 06, 2023 0.1528 0 -0.01(-3.23%)
Jun 30, 2023 0.1579 0 +0.00(+0.51%)
Jun 29, 2023 0.1670 0.1670 0.1571 0.1571 65,342 -0.01(-4.79%)
Jun 28, 2023 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-7.61%)
Jun 26, 2023 0.1786 0 +0.00(+2.35%)
Jun 23, 2023 0.1790 0.1790 0.1745 0.1745 7,000 +0.01(+8.86%)
Jun 22, 2023 0.1603 0.1603 0.1603 0.1603 7,000 +0.00(+0.94%)
Jun 21, 2023 0.1638 0.1640 0.1570 0.1588 46,000 +0.00(+0.00%)
Jun 20, 2023 0.1640 0.1640 0.1582 0.1588 82,800 +0.00(+1.15%)
Jun 15, 2023 0.1570 0 +0.00(+1.62%)
Jun 14, 2023 0.1550 0.1550 0.1545 0.1545 13,250 -0.00(-0.32%)
Jun 13, 2023 0.1530 0.1581 0.1530 0.1550 30,000 +0.00(+0.98%)
Jun 12, 2023 0.1580 0.1580 0.1535 0.1535 11,000 -0.01(-5.13%)
Jun 07, 2023 0.1618 0 +0.00(+1.44%)
Jun 06, 2023 0.1595 0.1595 0.1595 0.1595 5,000 -0.02(-9.01%)
Jun 05, 2023 0.1753 0.1753 0.1753 0.1753 4,000 +0.02(+9.43%)
Jun 02, 2023 0.1556 0.1602 0.1538 0.1602 53,500 -0.02(-11.69%)
Jun 01, 2023 0.1814 0.1814 0.1814 0.1814 10,000 +0.02(+13.87%)
May 26, 2023 0.1593 0 -0.00(-1.55%)
May 25, 2023 0.1618 0.1618 0.1565 0.1618 5,000 +0.00(+2.60%)
May 24, 2023 0.1600 0.1600 0.1507 0.1577 36,980 -0.00(-0.19%)
May 23, 2023 0.2054 0.2054 0.1575 0.1580 8,800 -0.04(-21.43%)
May 22, 2023 0.2011 0.2011 0.2011 0.2011 4,000 +0.04(+25.69%)
May 19, 2023 0.1603 0.1650 0.1600 0.1600 73,250 +0.00(+0.00%)
May 18, 2023 0.1600 0.1600 0.1600 0.1600 24,400 -0.02(-11.31%)
May 17, 2023 0.1648 0.1804 0.1648 0.1804 5,000 -0.01(-3.94%)
May 16, 2023 0.1879 0.1879 0.1878 0.1878 7,000 +0.02(+10.47%)
May 12, 2023 0.1700 0 -0.01(-7.61%)
May 11, 2023 0.1830 0.1859 0.1795 0.1840 15,400 +0.01(+3.78%)
May 10, 2023 0.1945 0.1945 0.1727 0.1773 122,670 -0.00(-1.50%)
May 09, 2023 0.1800 0.1800 0.1800 0.1800 17,500 +0.00(+0.00%)
May 08, 2023 0.1798 0.1825 0.1793 0.1800 60,000 +0.00(+0.28%)
May 05, 2023 0.1804 0.1804 0.1795 0.1795 14,800 +0.00(+0.67%)
May 04, 2023 0.1950 0.1950 0.1783 0.1783 201,389 -0.01(-4.86%)
May 03, 2023 0.1765 0.1892 0.1765 0.1874 85,000 +0.02(+10.89%)
May 02, 2023 0.1598 0.1690 0.1598 0.1690 164,700 -0.02(-9.14%)
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.