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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.2685	0.2763	0.2685	0.2763	0.2763	10,000
May 19, 2022	0.2467	0.2467	0.2467	0.2467	0.2467	-
May 18, 2022	0.2467	0.2467	0.2467	0.2467	0.2467	-
May 17, 2022	0.2740	0.2740	0.2467	0.2467	0.2467	101,761
May 16, 2022	0.2749	0.2785	0.2500	0.2785	0.2785	46,550
May 13, 2022	0.2972	0.2972	0.2972	0.2972	0.2972	-
May 12, 2022	0.3001	0.3001	0.2658	0.2972	0.2972	31,300
May 11, 2022	0.3212	0.3212	0.3212	0.3212	0.3212	-
May 10, 2022	0.3212	0.3212	0.3212	0.3212	0.3212	-
May 09, 2022	0.3212	0.3212	0.3212	0.3212	0.3212	11,171
May 06, 2022	0.3203	0.3203	0.3203	0.3203	0.3203	-
May 05, 2022	0.3203	0.3203	0.3203	0.3203	0.3203	-
May 04, 2022	0.3203	0.3203	0.3203	0.3203	0.3203	2,000
May 03, 2022	0.3239	0.3239	0.3210	0.3210	0.3210	7,550
May 02, 2022	0.3450	0.3450	0.3243	0.3424	0.3424	3,600
Apr 29, 2022	0.3420	0.3420	0.3420	0.3420	0.3420	2,000
Apr 28, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 27, 2022	0.3332	0.3332	0.3100	0.3200	0.3200	127,200
Apr 26, 2022	0.3406	0.3415	0.3406	0.3415	0.3415	2,500
Apr 25, 2022	0.3642	0.3642	0.3466	0.3466	0.3466	29,757
Apr 22, 2022	0.3713	0.3713	0.3713	0.3713	0.3713	-
Apr 21, 2022	0.3713	0.3713	0.3713	0.3713	0.3713	3,000
Apr 20, 2022	0.3908	0.3908	0.3815	0.3815	0.3815	1,973
Apr 19, 2022	0.3910	0.3910	0.3905	0.3908	0.3908	103,300
Apr 18, 2022	0.3550	0.3554	0.3550	0.3554	0.3554	2,800
Apr 14, 2022	0.3550	0.3550	0.3550	0.3550	0.3550	500
Apr 13, 2022	0.3781	0.3837	0.3781	0.3837	0.3837	6,330
Apr 12, 2022	0.3561	0.3561	0.3550	0.3557	0.3557	30,023
Apr 11, 2022	0.3550	0.3550	0.3550	0.3550	0.3550	10,000
Apr 08, 2022	0.3596	0.3599	0.3499	0.3599	0.3599	91,800
Apr 07, 2022	0.3530	0.3598	0.3480	0.3598	0.3598	24,514
Apr 06, 2022	0.3677	0.3687	0.3677	0.3687	0.3687	32,000
Apr 05, 2022	0.3639	0.3639	0.3639	0.3639	0.3639	5,704
Apr 04, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	100
Apr 01, 2022	0.3419	0.3419	0.3419	0.3419	0.3419	-
Mar 31, 2022	0.3410	0.3419	0.3270	0.3419	0.3419	78,200
Mar 30, 2022	0.3415	0.3415	0.3415	0.3415	0.3415	500
Mar 29, 2022	0.3401	0.3401	0.3401	0.3401	0.3401	-
Mar 28, 2022	0.3401	0.3401	0.3401	0.3401	0.3401	-
Mar 25, 2022	0.3401	0.3401	0.3401	0.3401	0.3401	-
Mar 24, 2022	0.3401	0.3401	0.3401	0.3401	0.3401	5,000
Mar 23, 2022	0.3311	0.3311	0.3311	0.3311	0.3311	1,500
Mar 22, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 21, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 18, 2022	0.3433	0.3551	0.3433	0.3500	0.3500	31,781
Mar 17, 2022	0.3293	0.3293	0.3293	0.3293	0.3293	7,281
Mar 16, 2022	0.3492	0.3500	0.3244	0.3244	0.3244	17,515
Mar 15, 2022	0.3591	0.3591	0.3576	0.3576	0.3576	65,800
Mar 14, 2022	0.3930	0.3930	0.3596	0.3596	0.3596	40,588
Mar 11, 2022	0.3733	0.3733	0.3733	0.3733	0.3733	-
Mar 10, 2022	0.3733	0.3733	0.3733	0.3733	0.3733	462
Mar 09, 2022	0.3559	0.3559	0.3559	0.3559	0.3559	350
Mar 08, 2022	0.3600	0.3600	0.3400	0.3400	0.3400	18,850
Mar 07, 2022	0.3600	0.3600	0.3380	0.3380	0.3380	50,840
Mar 04, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
Mar 03, 2022	0.3511	0.3511	0.3511	0.3511	0.3511	-
Mar 02, 2022	0.3511	0.3511	0.3511	0.3511	0.3511	-
Mar 01, 2022	0.3511	0.3511	0.3511	0.3511	0.3511	15,000
Feb 28, 2022	0.3416	0.3416	0.3416	0.3416	0.3416	-
Feb 25, 2022	0.3416	0.3416	0.3416	0.3416	0.3416	600
Feb 24, 2022	0.3496	0.3496	0.3496	0.3496	0.3496	2,500
Feb 23, 2022	0.3568	0.3568	0.3564	0.3564	0.3564	3,869
Feb 22, 2022	0.3650	0.3650	0.3650	0.3650	0.3650	-
Feb 18, 2022	0.3650	0.3650	0.3650	0.3650	0.3650	3,500
Feb 17, 2022	0.3722	0.3722	0.3722	0.3722	0.3722	2,000
Feb 16, 2022	0.3711	0.3711	0.3711	0.3711	0.3711	-
Feb 15, 2022	0.3711	0.3711	0.3711	0.3711	0.3711	-
Feb 14, 2022	0.3711	0.3711	0.3711	0.3711	0.3711	2,500
Feb 11, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 10, 2022	0.3700	0.3750	0.3700	0.3750	0.3750	21,100
Feb 09, 2022	0.3669	0.3669	0.3669	0.3669	0.3669	-
Feb 08, 2022	0.3669	0.3669	0.3669	0.3669	0.3669	7,000
Feb 07, 2022	0.3631	0.3631	0.3631	0.3631	0.3631	12,480
Feb 04, 2022	0.3660	0.3714	0.3660	0.3714	0.3714	1,900
Feb 03, 2022	0.3534	0.3599	0.3534	0.3599	0.3599	65,000
Feb 02, 2022	0.3573	0.3597	0.3518	0.3597	0.3597	48,500
Feb 01, 2022	0.3517	0.3525	0.3517	0.3525	0.3525	5,500
Jan 31, 2022	0.3524	0.3524	0.3437	0.3437	0.3437	55,000
Jan 28, 2022	0.3620	0.3620	0.3620	0.3620	0.3620	6,400
Jan 27, 2022	0.3591	0.3591	0.3591	0.3591	0.3591	500
Jan 26, 2022	0.3687	0.3687	0.3687	0.3687	0.3687	1,500
Jan 25, 2022	0.3790	0.3790	0.3790	0.3790	0.3790	2,000
Jan 24, 2022	0.4110	0.4110	0.3499	0.3499	0.3499	31,880
Jan 21, 2022	0.4226	0.4226	0.4226	0.4226	0.4226	-
Jan 20, 2022	0.4290	0.4290	0.4226	0.4226	0.4226	3,800
Jan 19, 2022	0.4212	0.4388	0.4211	0.4211	0.4211	11,250
Jan 18, 2022	0.4500	0.4500	0.4345	0.4345	0.4345	10,750
Jan 14, 2022	0.4120	0.4120	0.3920	0.3920	0.3920	8,500
Jan 13, 2022	0.4212	0.4212	0.4212	0.4212	0.4212	2,000
Jan 12, 2022	0.4264	0.4580	0.4200	0.4351	0.4351	106,551
Jan 11, 2022	0.4015	0.4015	0.4015	0.4015	0.4015	1,000
Jan 10, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 07, 2022	0.4161	0.4167	0.3963	0.4000	0.4000	152,000
Jan 06, 2022	0.4352	0.4379	0.4279	0.4279	0.4279	6,770
Jan 05, 2022	0.4850	0.4850	0.4683	0.4683	0.4683	3,040
Jan 04, 2022	0.4606	0.4606	0.4606	0.4606	0.4606	10,000
Jan 03, 2022	0.4078	0.4078	0.4078	0.4078	0.4078	296
Dec 31, 2021	0.3900	0.4164	0.3900	0.4164	0.4164	50,100
Dec 30, 2021	0.3800	0.3886	0.3800	0.3886	0.3886	76,072
Dec 29, 2021	0.3859	0.4099	0.3851	0.4099	0.4099	39,998
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,462.12-43.24(-0.11%)

Red Pine Exploration Inc. (RDEXF)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,462.12
-43.24(-0.11%)