RPX.V - Red Pine Exploration Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20180.060.060.060.060.0684,476
Aug 20, 20180.060.060.060.060.06127,700
Aug 17, 20180.070.070.060.060.0694,000
Aug 16, 20180.070.070.070.070.0780,000
Aug 15, 20180.070.070.060.060.0635,000
Aug 14, 20180.070.070.060.070.0758,000
Aug 13, 20180.070.070.070.070.0788,000
Aug 10, 20180.060.060.060.060.06218,000
Aug 09, 20180.060.060.060.060.0643,000
Aug 08, 20180.070.070.070.070.0722,000
Aug 07, 20180.070.070.060.060.06292,000
Aug 03, 20180.060.070.060.060.06276,000
Aug 02, 20180.060.060.060.060.06568,500
Aug 01, 20180.060.060.060.060.06-
Jul 31, 20180.060.060.060.060.06124,300
Jul 30, 20180.060.060.060.060.0670,000
Jul 27, 20180.060.060.060.060.06600
Jul 26, 20180.060.060.060.060.0628,000
Jul 25, 20180.060.060.060.060.06101,000
Jul 24, 20180.060.060.060.060.06306,000
Jul 23, 20180.060.060.060.060.0620,000
Jul 20, 20180.060.060.060.060.0620,000
Jul 19, 20180.060.060.060.060.064,000
Jul 18, 20180.060.060.060.060.06180,000
Jul 17, 20180.060.060.060.060.06-
Jul 16, 20180.060.060.060.060.06-
Jul 13, 20180.060.060.060.060.067,000
Jul 12, 20180.060.060.060.060.06497,000
Jul 11, 20180.060.060.060.060.06193,400
Jul 10, 20180.060.060.060.060.0682,700
Jul 09, 20180.060.060.060.060.06376,000
Jul 06, 20180.060.060.060.060.06148,900
Jul 05, 20180.060.060.060.060.06306,000
Jul 04, 20180.060.060.060.060.06107,100
Jul 03, 20180.070.070.070.070.0710,000
Jun 29, 20180.060.060.060.060.06101,800
Jun 28, 20180.070.070.060.060.06500,000
Jun 27, 20180.070.070.070.070.0750,000
Jun 26, 20180.070.070.070.070.0734,000
Jun 25, 20180.070.070.070.070.07216,000
Jun 22, 20180.070.070.070.070.07134,000
Jun 21, 20180.070.070.070.070.07334,000
Jun 20, 20180.070.070.060.060.0665,000
Jun 19, 20180.070.070.070.070.07303,600
Jun 18, 20180.070.070.070.070.07148,100
Jun 15, 20180.070.070.070.070.0723,400
Jun 14, 20180.070.070.070.070.0796,300
Jun 13, 20180.070.070.070.070.07700
Jun 12, 20180.070.070.070.070.071,000
Jun 11, 20180.070.070.070.070.07-
Jun 08, 20180.070.070.070.070.074,000
Jun 07, 20180.070.070.070.070.072,000
Jun 06, 20180.070.070.070.070.078,000
Jun 05, 20180.070.070.070.070.07-
Jun 04, 20180.070.070.070.070.07243,300
Jun 01, 20180.070.070.070.070.0720,000
May 31, 20180.070.080.070.070.07181,000
May 30, 20180.070.070.070.070.077,700
May 29, 20180.070.070.070.070.0718,400
May 28, 20180.070.070.070.070.0714,000
May 25, 20180.070.070.070.070.07149,500
May 24, 20180.080.080.070.070.07701,000
May 23, 20180.070.070.070.070.07479,600
May 22, 20180.070.070.070.070.07-
May 18, 20180.070.070.070.070.0725,000
May 17, 20180.070.070.070.070.0753,000
May 16, 20180.070.070.070.070.07200,000
May 15, 20180.070.070.070.070.07-
May 14, 20180.070.080.070.070.07263,000
May 11, 20180.070.070.070.070.071,379,300
May 10, 20180.070.070.070.070.0758,000
May 09, 20180.070.070.070.070.07-
May 08, 20180.080.080.070.070.07165,700
May 07, 20180.080.080.070.080.08555,300
May 04, 20180.080.080.080.080.08203,000
May 03, 20180.080.080.080.080.0828,000
May 02, 20180.080.080.080.080.08137,000
May 01, 20180.080.080.080.080.081,000
Apr 30, 20180.070.080.070.080.08633,400
Apr 27, 20180.080.080.080.080.08834,000
Apr 26, 20180.080.080.070.080.08834,300
Apr 25, 20180.090.090.080.080.08869,700
Apr 24, 20180.090.100.080.080.08304,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...