Canada Markets closed

Red Pine Exploration Inc. (RDEXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2763+0.0296 (+12.00%)
As of 03:16PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.26850.27630.26850.27630.276310,000
May 19, 20220.24670.24670.24670.24670.2467-
May 18, 20220.24670.24670.24670.24670.2467-
May 17, 20220.27400.27400.24670.24670.2467101,761
May 16, 20220.27490.27850.25000.27850.278546,550
May 13, 20220.29720.29720.29720.29720.2972-
May 12, 20220.30010.30010.26580.29720.297231,300
May 11, 20220.32120.32120.32120.32120.3212-
May 10, 20220.32120.32120.32120.32120.3212-
May 09, 20220.32120.32120.32120.32120.321211,171
May 06, 20220.32030.32030.32030.32030.3203-
May 05, 20220.32030.32030.32030.32030.3203-
May 04, 20220.32030.32030.32030.32030.32032,000
May 03, 20220.32390.32390.32100.32100.32107,550
May 02, 20220.34500.34500.32430.34240.34243,600
Apr 29, 20220.34200.34200.34200.34200.34202,000
Apr 28, 20220.32000.32000.32000.32000.3200-
Apr 27, 20220.33320.33320.31000.32000.3200127,200
Apr 26, 20220.34060.34150.34060.34150.34152,500
Apr 25, 20220.36420.36420.34660.34660.346629,757
Apr 22, 20220.37130.37130.37130.37130.3713-
Apr 21, 20220.37130.37130.37130.37130.37133,000
Apr 20, 20220.39080.39080.38150.38150.38151,973
Apr 19, 20220.39100.39100.39050.39080.3908103,300
Apr 18, 20220.35500.35540.35500.35540.35542,800
Apr 14, 20220.35500.35500.35500.35500.3550500
Apr 13, 20220.37810.38370.37810.38370.38376,330
Apr 12, 20220.35610.35610.35500.35570.355730,023
Apr 11, 20220.35500.35500.35500.35500.355010,000
Apr 08, 20220.35960.35990.34990.35990.359991,800
Apr 07, 20220.35300.35980.34800.35980.359824,514
Apr 06, 20220.36770.36870.36770.36870.368732,000
Apr 05, 20220.36390.36390.36390.36390.36395,704
Apr 04, 20220.37000.37000.37000.37000.3700100
Apr 01, 20220.34190.34190.34190.34190.3419-
Mar 31, 20220.34100.34190.32700.34190.341978,200
Mar 30, 20220.34150.34150.34150.34150.3415500
Mar 29, 20220.34010.34010.34010.34010.3401-
Mar 28, 20220.34010.34010.34010.34010.3401-
Mar 25, 20220.34010.34010.34010.34010.3401-
Mar 24, 20220.34010.34010.34010.34010.34015,000
Mar 23, 20220.33110.33110.33110.33110.33111,500
Mar 22, 20220.35000.35000.35000.35000.3500-
Mar 21, 20220.35000.35000.35000.35000.3500-
Mar 18, 20220.34330.35510.34330.35000.350031,781
Mar 17, 20220.32930.32930.32930.32930.32937,281
Mar 16, 20220.34920.35000.32440.32440.324417,515
Mar 15, 20220.35910.35910.35760.35760.357665,800
Mar 14, 20220.39300.39300.35960.35960.359640,588
Mar 11, 20220.37330.37330.37330.37330.3733-
Mar 10, 20220.37330.37330.37330.37330.3733462
Mar 09, 20220.35590.35590.35590.35590.3559350
Mar 08, 20220.36000.36000.34000.34000.340018,850
Mar 07, 20220.36000.36000.33800.33800.338050,840
Mar 04, 20220.35000.35000.35000.35000.35005,000
Mar 03, 20220.35110.35110.35110.35110.3511-
Mar 02, 20220.35110.35110.35110.35110.3511-
Mar 01, 20220.35110.35110.35110.35110.351115,000
Feb 28, 20220.34160.34160.34160.34160.3416-
Feb 25, 20220.34160.34160.34160.34160.3416600
Feb 24, 20220.34960.34960.34960.34960.34962,500
Feb 23, 20220.35680.35680.35640.35640.35643,869
Feb 22, 20220.36500.36500.36500.36500.3650-
Feb 18, 20220.36500.36500.36500.36500.36503,500
Feb 17, 20220.37220.37220.37220.37220.37222,000
Feb 16, 20220.37110.37110.37110.37110.3711-
Feb 15, 20220.37110.37110.37110.37110.3711-
Feb 14, 20220.37110.37110.37110.37110.37112,500
Feb 11, 20220.37500.37500.37500.37500.3750-
Feb 10, 20220.37000.37500.37000.37500.375021,100
Feb 09, 20220.36690.36690.36690.36690.3669-
Feb 08, 20220.36690.36690.36690.36690.36697,000
Feb 07, 20220.36310.36310.36310.36310.363112,480
Feb 04, 20220.36600.37140.36600.37140.37141,900
Feb 03, 20220.35340.35990.35340.35990.359965,000
Feb 02, 20220.35730.35970.35180.35970.359748,500
Feb 01, 20220.35170.35250.35170.35250.35255,500
Jan 31, 20220.35240.35240.34370.34370.343755,000
Jan 28, 20220.36200.36200.36200.36200.36206,400
Jan 27, 20220.35910.35910.35910.35910.3591500
Jan 26, 20220.36870.36870.36870.36870.36871,500
Jan 25, 20220.37900.37900.37900.37900.37902,000
Jan 24, 20220.41100.41100.34990.34990.349931,880
Jan 21, 20220.42260.42260.42260.42260.4226-
Jan 20, 20220.42900.42900.42260.42260.42263,800
Jan 19, 20220.42120.43880.42110.42110.421111,250
Jan 18, 20220.45000.45000.43450.43450.434510,750
Jan 14, 20220.41200.41200.39200.39200.39208,500
Jan 13, 20220.42120.42120.42120.42120.42122,000
Jan 12, 20220.42640.45800.42000.43510.4351106,551
Jan 11, 20220.40150.40150.40150.40150.40151,000
Jan 10, 20220.40000.40000.40000.40000.4000-
Jan 07, 20220.41610.41670.39630.40000.4000152,000
Jan 06, 20220.43520.43790.42790.42790.42796,770
Jan 05, 20220.48500.48500.46830.46830.46833,040
Jan 04, 20220.46060.46060.46060.46060.460610,000
Jan 03, 20220.40780.40780.40780.40780.4078296
Dec 31, 20210.39000.41640.39000.41640.416450,100
Dec 30, 20210.38000.38860.38000.38860.388676,072
Dec 29, 20210.38590.40990.38510.40990.409939,998
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...