Riverside Resources Inc (OP: RVSDF )
0.1071
+0.0021
(+2.00%)
Streaming Delayed Price
Updated: 2:41 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.2310 | 0.2319 | 0.2186 | 0.2186 | 44,750 | +0.01(+2.77%) |
May 27, 2016 | 0.2127 | 0.2127 | 0.2127 | 0 | -0.00(-0.14%) | |
May 26, 2016 | 0.2350 | 0.2350 | 0.2130 | 0.2130 | 16,500 | +0.00(+0.95%) |
May 25, 2016 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | 1,000 | -0.02(-8.70%) |
May 19, 2016 | 0.2311 | 0.2311 | 0.2311 | 0 | -0.01(-3.71%) | |
May 18, 2016 | 0.2393 | 0.2400 | 0.2393 | 0.2400 | 10,350 | -0.01(-4.00%) |
May 17, 2016 | 0.2500 | 0.2580 | 0.2500 | 0.2500 | 77,000 | +0.02(+8.74%) |
May 16, 2016 | 0.2299 | 0.2299 | 0.2299 | 0.2299 | 73,000 | +0.01(+6.68%) |
May 12, 2016 | 0.2155 | 0.2155 | 0.2155 | 0 | -0.00(-2.05%) | |
May 11, 2016 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 200 | +0.00(+0.87%) |
May 10, 2016 | 0.2223 | 0.2223 | 0.2181 | 0.2181 | 4,754 | -0.01(-6.19%) |
May 09, 2016 | 0.2250 | 0.2329 | 0.2133 | 0.2325 | 40,500 | -0.01(-3.12%) |
May 06, 2016 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 3,000 | +0.00(+2.00%) |
May 05, 2016 | 0.2200 | 0.2353 | 0.2200 | 0.2353 | 11,750 | +0.01(+2.17%) |
May 04, 2016 | 0.2303 | 0.2303 | 0.2303 | 0.2303 | 3,000 | -0.02(-7.88%) |
May 02, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Apr 29, 2016 | 0.2616 | 0.2617 | 0.2422 | 0.2500 | 53,150 | +0.00(+0.93%) |
Apr 26, 2016 | 0.2477 | 0.2477 | 0.2477 | 0 | -0.02(-5.82%) | |
Apr 22, 2016 | 0.2630 | 0.2630 | 0.2630 | 0 | +0.00(+0.61%) | |
Apr 21, 2016 | 0.2690 | 0.2690 | 0.2378 | 0.2614 | 53,300 | +0.04(+20.46%) |
Apr 20, 2016 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 5,000 | +0.01(+7.27%) |
Apr 19, 2016 | 0.1991 | 0.2160 | 0.1991 | 0.2023 | 31,200 | +0.01(+3.21%) |
Apr 18, 2016 | 0.1977 | 0.1977 | 0.1960 | 0.1960 | 5,530 | +0.00(+0.05%) |
Apr 15, 2016 | 0.1808 | 0.1963 | 0.1808 | 0.1959 | 11,000 | -0.00(-2.05%) |
Apr 13, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Apr 12, 2016 | 0.2000 | 0.2000 | 0.1800 | 0.2000 | 11,550 | +0.00(+0.10%) |
Apr 11, 2016 | 0.1840 | 0.2010 | 0.1840 | 0.1998 | 37,000 | +0.03(+16.77%) |
Apr 08, 2016 | 0.1754 | 0.1754 | 0.1711 | 0.1711 | 15,000 | +0.00(+1.06%) |
Apr 07, 2016 | 0.1654 | 0.1693 | 0.1654 | 0.1693 | 25,298 | +0.00(+2.05%) |
Apr 06, 2016 | 0.1659 | 0.1659 | 0.1659 | 0.1659 | 150 | -0.01(-7.32%) |
Apr 04, 2016 | 0.1790 | 0.1790 | 0.1790 | 0 | -0.00(-0.06%) | |
Apr 01, 2016 | 0.1791 | 0.1791 | 0.1791 | 0.1791 | 2,000 | +0.02(+14.81%) |
Mar 31, 2016 | 0.1562 | 0.1715 | 0.1560 | 0.1560 | 3,000 | -0.03(-17.89%) |
Mar 29, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.02(+11.76%) | |
Mar 24, 2016 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+3.16%) | |
Mar 23, 2016 | 0.1961 | 0.1961 | 0.1648 | 0.1648 | 14,100 | -0.03(-13.26%) |
Mar 22, 2016 | 0.1826 | 0.1880 | 0.1788 | 0.1900 | 26,001 | +0.01(+4.57%) |
Mar 21, 2016 | 0.1973 | 0.1973 | 0.1817 | 0.1817 | 1,900 | -0.02(-8.28%) |
Mar 17, 2016 | 0.1981 | 0.1981 | 0.1981 | 0 | +0.01(+4.87%) | |
Mar 15, 2016 | 0.1889 | 0.1889 | 0.1889 | 1 | -0.00(-0.63%) | |
Mar 14, 2016 | 0.2052 | 0.2052 | 0.1828 | 0.1901 | 25,300 | -0.02(-7.90%) |
Mar 11, 2016 | 0.1990 | 0.2066 | 0.1990 | 0.2064 | 22,298 | +0.01(+4.98%) |
Mar 10, 2016 | 0.1930 | 0.2050 | 0.1920 | 0.1966 | 20,302 | +0.01(+3.47%) |
Mar 09, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 301 | +0.01(+5.03%) |
Mar 08, 2016 | 0.2001 | 0.2100 | 0.1809 | 0.1809 | 47,000 | -0.02(-10.09%) |
Mar 07, 2016 | 0.1965 | 0.2100 | 0.1890 | 0.2012 | 21,685 | +0.01(+2.65%) |
Mar 04, 2016 | 0.1960 | 0.1960 | 0.1960 | 0.1960 | 5,000 | +0.02(+8.29%) |
Mar 01, 2016 | 0.1810 | 0.1810 | 0.1810 | 0 | -0.01(-4.74%) | |
Feb 26, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-5.00%) | |
Feb 25, 2016 | 0.1657 | 0.2044 | 0.1657 | 0.2000 | 11,500 | +0.01(+6.33%) |
Feb 24, 2016 | 0.1824 | 0.1881 | 0.1753 | 0.1881 | 21,119 | +0.02(+9.17%) |
Feb 23, 2016 | 0.1868 | 0.1868 | 0.1723 | 0.1723 | 10,000 | +0.00(+1.95%) |
Feb 18, 2016 | 0.1690 | 0.1690 | 0.1690 | 0 | +0.03(+18.60%) | |
Feb 17, 2016 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 5,000 | -0.00(-3.06%) |
Feb 16, 2016 | 0.1470 | 0.1560 | 0.1470 | 0.1470 | 8,000 | +0.02(+18.55%) |
Feb 10, 2016 | 0.1240 | 0.1240 | 0.1240 | 0 | +0.02(+19.23%) | |
Feb 04, 2016 | 0.1040 | 0.1040 | 0.1040 | 0 | -0.01(-6.05%) | |
Feb 03, 2016 | 0.1000 | 0.1107 | 0.1000 | 0.1107 | 11,000 | +0.00(+2.50%) |
Feb 02, 2016 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 8,000 | -0.00(-0.83%) |
Feb 01, 2016 | 0.1089 | 0.1089 | 0.1089 | 0.1089 | 15,000 | +0.01(+12.27%) |
Jan 27, 2016 | 0.0970 | 0.0970 | 0.0970 | 0 | +0.01(+14.79%) | |
Jan 22, 2016 | 0.0845 | 0.0845 | 0.0845 | 0 | -0.00(-3.98%) | |
Jan 20, 2016 | 0.0880 | 0.0880 | 0.0880 | 0 | +0.01(+15.79%) | |
Jan 19, 2016 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 2,000 | -0.00(-4.88%) |
Jan 15, 2016 | 0.0799 | 0.0799 | 0.0799 | 0 | -0.01(-10.02%) | |
Jan 14, 2016 | 0.0924 | 0.0924 | 0.0888 | 0.0888 | 3,730 | -0.01(-10.48%) |
Jan 13, 2016 | 0.0992 | 0.0992 | 0.0992 | 0.0992 | 1,500 | -0.00(-0.50%) |
Jan 12, 2016 | 0.1000 | 0.1000 | 0.0900 | 0.0997 | 22,500 | -0.00(-0.10%) |
Jan 11, 2016 | 0.0998 | 0.0998 | 0.0998 | 0.0998 | 2,000 | -0.01(-6.73%) |
Jan 07, 2016 | 0.1070 | 0.1070 | 0.1070 | 0 | +0.01(+5.84%) | |
Jan 06, 2016 | 0.1011 | 0.1049 | 0.1011 | 0.1011 | 75,000 | -0.00(-0.59%) |
Jan 05, 2016 | 0.1019 | 0.1019 | 0.1017 | 0.1017 | 25,000 | +0.00(+0.39%) |
Dec 31, 2015 | 0.1013 | 0.1013 | 0.1013 | 0 | +0.00(+1.30%) | |
Dec 30, 2015 | 0.1099 | 0.1099 | 0.1000 | 0.1000 | 17,000 | -0.01(-7.32%) |
Dec 29, 2015 | 0.1028 | 0.1100 | 0.1028 | 0.1079 | 51,000 | +0.01(+8.66%) |
Dec 24, 2015 | 0.0993 | 0.0993 | 0.0993 | 0 | +0.00(+0.71%) | |
Dec 22, 2015 | 0.0986 | 0.0986 | 0.0986 | 0 | +0.00(+3.79%) | |
Dec 21, 2015 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 | -0.00(-1.76%) |
Dec 16, 2015 | 0.0967 | 0.0967 | 0.0967 | 0 | +0.00(+0.62%) | |
Dec 15, 2015 | 0.0920 | 0.0961 | 0.0920 | 0.0961 | 11,400 | -0.00(-0.10%) |
Dec 14, 2015 | 0.0960 | 0.0998 | 0.0960 | 0.0962 | 14,000 | -0.01(-8.12%) |
Dec 10, 2015 | 0.1047 | 0.1047 | 0.1047 | 0 | -0.02(-12.75%) | |
Dec 09, 2015 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 5,000 | +0.00(+4.35%) |
Dec 08, 2015 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 7,767 | -0.00(-2.87%) |
Dec 04, 2015 | 0.1184 | 0.1184 | 0.1184 | 0 | +0.01(+7.64%) | |
Dec 03, 2015 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,000 | -0.00(-1.96%) |
Nov 24, 2015 | 0.1122 | 0.1122 | 0.1122 | 40 | +0.01(+8.93%) | |
Nov 23, 2015 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 2,000 | -0.02(-15.78%) |
Nov 19, 2015 | 0.1223 | 0.1223 | 0.1223 | 0 | +0.00(+3.38%) | |
Nov 17, 2015 | 0.1183 | 0.1183 | 0.1183 | 0 | -0.00(-3.82%) | |
Nov 16, 2015 | 0.1130 | 0.1230 | 0.1060 | 0.1230 | 15,000 | +0.01(+6.03%) |
Nov 04, 2015 | 0.1160 | 0.1160 | 0.1160 | 0 | -0.00(-0.77%) | |
Nov 03, 2015 | 0.1169 | 0.1169 | 0.1169 | 0.1169 | 5,000 | +0.00(+0.78%) |
Oct 30, 2015 | 0.1160 | 0.1160 | 0.1160 | 0 | +0.00(+2.65%) | |
Oct 26, 2015 | 0.1130 | 0.1130 | 0.1130 | 0 | +0.00(+0.89%) | |
Oct 23, 2015 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | 10,000 | -0.01(-5.08%) |
Oct 20, 2015 | 0.1180 | 0.1180 | 0.1180 | 0 | +0.01(+7.27%) | |
Oct 19, 2015 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 15,000 | -0.02(-14.60%) |
Oct 13, 2015 | 0.1288 | 0.1288 | 0.1288 | 0 | +0.01(+11.03%) | |
Oct 07, 2015 | 0.1160 | 0.1160 | 0.1160 | 0 | -0.01(-5.69%) | |
Oct 05, 2015 | 0.1230 | 0.1230 | 0.1230 | 0 | +0.01(+11.82%) | |
Sep 29, 2015 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.00(-3.51%) | |
Sep 28, 2015 | 0.1256 | 0.1256 | 0.1140 | 0.1140 | 18,000 | -0.01(-9.52%) |
Sep 24, 2015 | 0.1260 | 0.1260 | 0.1260 | 0 | +0.01(+13.51%) | |
Sep 23, 2015 | 0.1110 | 0.1116 | 0.1110 | 0.1110 | 18,131 | -0.01(-9.02%) |
Sep 22, 2015 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | 1,000 | +0.00(+0.00%) |
Sep 21, 2015 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | 2,500 | -0.01(-4.69%) |
Sep 17, 2015 | 0.1280 | 0.1280 | 0.1280 | 0 | +0.00(+3.73%) | |
Sep 09, 2015 | 0.1234 | 0.1234 | 0.1234 | 0 | -0.01(-10.58%) | |
Sep 03, 2015 | 0.1380 | 0.1380 | 0.1380 | 0 | +0.00(+0.15%) | |
Sep 02, 2015 | 0.1343 | 0.1380 | 0.1343 | 0.1378 | 25,500 | +0.01(+12.03%) |
Aug 28, 2015 | 0.1230 | 0.1230 | 0.1230 | 0 | -0.00(-3.07%) | |
Aug 27, 2015 | 0.1263 | 0.1269 | 0.1263 | 0.1269 | 1,450 | -0.00(-1.63%) |
Aug 26, 2015 | 0.1200 | 0.1290 | 0.1200 | 0.1290 | 4,500 | -0.00(-0.77%) |
Aug 25, 2015 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 3,490 | -0.01(-4.55%) |
Aug 19, 2015 | 0.1362 | 0.1362 | 0.1362 | 0 | -0.00(-2.01%) | |
Aug 18, 2015 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 400 | +0.00(+2.66%) |
Aug 05, 2015 | 0.1354 | 0.1354 | 0.1354 | 0 | +0.00(+0.30%) | |
Aug 04, 2015 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,000 | -0.01(-3.57%) |
Jul 31, 2015 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+5.58%) | |
Jul 30, 2015 | 0.1210 | 0.1326 | 0.1210 | 0.1326 | 625 | +0.01(+6.94%) |
Jul 29, 2015 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | 6,000 | -0.00(-1.35%) |
Jul 28, 2015 | 0.1296 | 0.1296 | 0.1257 | 0.1257 | 4,050 | -0.01(-7.57%) |
Jul 24, 2015 | 0.1360 | 0.1360 | 0.1360 | 0 | -0.00(-2.86%) | |
Jul 23, 2015 | 0.1324 | 0.1400 | 0.1290 | 0.1400 | 13,800 | +0.01(+5.90%) |
Jul 22, 2015 | 0.1360 | 0.1360 | 0.1322 | 0.1322 | 38,000 | -0.00(-2.79%) |
Jul 20, 2015 | 0.1360 | 0.1360 | 0.1360 | 0 | -0.01(-8.91%) | |
Jul 17, 2015 | 0.1524 | 0.1524 | 0.1493 | 0.1493 | 10,200 | +0.01(+6.64%) |
Jul 14, 2015 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-7.89%) | |
Jul 08, 2015 | 0.1520 | 0.1520 | 0.1520 | 0 | -0.01(-4.40%) | |
Jun 29, 2015 | 0.1590 | 0.1590 | 0.1590 | 0 | -0.00(-0.63%) | |
Jun 24, 2015 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+2.50%) | |
Jun 23, 2015 | 0.1561 | 0.1561 | 0.1561 | 0.1561 | 6,000 | +0.00(+1.50%) |
Jun 19, 2015 | 0.1538 | 0.1538 | 0.1538 | 0 | -0.01(-3.88%) | |
Jun 18, 2015 | 0.1510 | 0.1611 | 0.1510 | 0.1600 | 56,500 | +0.00(+1.98%) |
Jun 16, 2015 | 0.1569 | 0.1569 | 0.1569 | 0 | +0.01(+5.30%) | |
Jun 12, 2015 | 0.1490 | 0.1490 | 0.1490 | 5,500 | -0.01(-7.17%) | |
Jun 11, 2015 | 0.1530 | 0.1612 | 0.1530 | 0.1605 | 30,500 | -0.00(-0.43%) |
Jun 05, 2015 | 0.1612 | 0.1612 | 0.1612 | 0 | -0.00(-0.49%) | |
Jun 04, 2015 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | 3,000 | -0.01(-2.99%) |
Jun 03, 2015 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | 2,000 | +0.01(+3.09%) |
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.
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.