RPX.V - Red Pine Exploration Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20180.090.090.090.090.09151,840
Apr 23, 20180.080.090.080.090.091,008,800
Apr 20, 20180.070.080.070.080.081,138,000
Apr 19, 20180.070.070.070.070.071,000
Apr 18, 20180.070.070.070.070.07-
Apr 17, 20180.070.070.070.070.0718,300
Apr 16, 20180.070.070.070.070.072,897,000
Apr 13, 20180.070.070.060.070.07171,000
Apr 12, 20180.070.070.070.070.07139,000
Apr 11, 20180.070.070.060.070.07287,800
Apr 10, 20180.070.070.070.070.0711,000
Apr 09, 20180.070.070.070.070.07165,000
Apr 06, 20180.070.070.070.070.0720,000
Apr 05, 20180.070.070.070.070.0712,000
Apr 04, 20180.070.070.070.070.072,700
Apr 03, 20180.070.070.070.070.075,500
Apr 02, 20180.070.070.070.070.0722,700
Mar 29, 20180.070.070.070.070.0721,500
Mar 28, 20180.070.070.070.070.0792,500
Mar 27, 20180.070.070.070.070.0756,800
Mar 26, 20180.070.070.070.070.07107,000
Mar 23, 20180.070.070.070.070.07249,500
Mar 22, 20180.070.070.070.070.07393,400
Mar 21, 20180.070.070.070.070.07808,400
Mar 20, 20180.070.070.070.070.0725,300
Mar 19, 20180.070.070.070.070.0716,500
Mar 16, 20180.080.080.070.070.07210,800
Mar 15, 20180.080.080.080.080.0878,900
Mar 14, 20180.080.080.080.080.0810,000
Mar 13, 20180.080.080.080.080.0875,000
Mar 12, 20180.080.080.080.080.08623,600
Mar 09, 20180.080.080.070.080.08361,000
Mar 08, 20180.070.080.070.070.07237,400
Mar 07, 20180.070.070.070.070.07286,000
Mar 06, 20180.080.080.070.070.071,656,800
Mar 05, 20180.080.080.070.080.08143,000
Mar 02, 20180.080.080.080.080.08302,500
Mar 01, 20180.070.070.070.070.074,400
Feb 28, 20180.070.070.070.070.07-
Feb 27, 20180.080.080.070.070.07166,000
Feb 26, 20180.080.080.080.080.08172,000
Feb 23, 20180.080.080.080.080.08111,800
Feb 22, 20180.080.080.080.080.08185,000
Feb 21, 20180.080.080.080.080.08336,500
Feb 20, 20180.080.080.080.080.08757,300
Feb 16, 20180.080.080.070.070.0779,800
Feb 15, 20180.070.080.070.080.08217,000
Feb 14, 20180.080.080.070.080.08470,100
Feb 13, 20180.070.080.070.070.07113,500
Feb 12, 20180.080.080.070.070.0756,900
Feb 09, 20180.080.080.070.070.07142,000
Feb 08, 20180.080.080.070.080.0858,500
Feb 07, 20180.070.080.070.080.081,321,500
Feb 06, 20180.070.070.070.070.07291,600
Feb 05, 20180.070.080.070.070.07705,400
Feb 02, 20180.080.080.070.070.07970,800
Feb 01, 20180.080.080.080.080.08537,800
Jan 31, 20180.080.080.080.080.0834,000
Jan 30, 20180.080.080.080.080.08312,000
Jan 29, 20180.080.080.080.080.08314,400
Jan 26, 20180.080.080.080.080.0840,000
Jan 25, 20180.080.080.080.080.0878,600
Jan 24, 20180.080.080.080.080.08890,700
Jan 23, 20180.090.090.090.090.09684,700
Jan 22, 20180.090.090.080.080.08423,800
Jan 19, 20180.090.090.080.080.08394,600
Jan 18, 20180.090.090.080.080.081,377,500
Jan 17, 20180.090.090.080.090.09541,700
Jan 16, 20180.090.090.090.090.09237,300
Jan 15, 20180.090.090.090.090.09136,000
Jan 12, 20180.090.090.090.090.09205,000
Jan 11, 20180.090.090.090.090.0935,600
Jan 10, 20180.090.100.090.100.10179,000
Jan 09, 20180.100.100.090.090.09262,000
Jan 08, 20180.100.100.100.100.10137,100
Jan 05, 20180.100.100.100.100.10257,900
Jan 04, 20180.110.110.100.100.1070,400
Jan 03, 20180.100.110.100.110.1172,000
Jan 02, 20180.110.110.100.100.1097,800
Dec 29, 20170.100.100.100.100.1096,400
Dec 28, 20170.100.100.100.100.10226,000
Dec 27, 20170.100.100.100.100.10335,100
Dec 22, 20170.100.100.100.100.1098,600
Dec 21, 20170.090.100.090.100.1089,900
Dec 20, 20170.100.100.100.100.101,567,100
Dec 19, 20170.100.100.100.100.10114,900
Dec 18, 20170.090.100.090.100.10540,300
Dec 15, 20170.090.100.090.090.09278,100
Dec 14, 20170.100.100.090.090.09461,000
Dec 13, 20170.100.100.090.100.10224,500
Dec 12, 20170.100.100.100.100.10200,300
Dec 11, 20170.110.110.100.100.10732,200
Dec 08, 20170.110.120.110.110.11382,500
Dec 07, 20170.120.120.120.120.12270,500
Dec 06, 20170.120.120.110.120.12264,700
Dec 05, 20170.120.120.120.120.12391,400
Dec 04, 20170.120.120.120.120.12639,100
Dec 01, 20170.130.130.120.130.1389,400
Nov 30, 20170.130.130.120.130.13410,000
Nov 29, 20170.130.130.120.130.13288,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...