RPX.V - Red Pine Exploration Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 28, 20170.130.130.130.130.13339,300
Nov 27, 20170.130.130.130.130.13239,300
Nov 24, 20170.130.130.130.130.13240,300
Nov 23, 20170.130.130.130.130.13276,500
Nov 22, 20170.130.130.130.130.1387,100
Nov 21, 20170.130.130.130.130.1316,500
Nov 20, 20170.130.130.130.130.13746,000
Nov 17, 20170.130.140.130.130.13100,500
Nov 16, 20170.130.130.130.130.13274,700
Nov 15, 20170.130.130.120.130.13127,500
Nov 14, 20170.120.130.120.130.13914,700
Nov 13, 20170.130.130.120.120.12520,400
Nov 10, 20170.120.130.120.120.12192,500
Nov 09, 20170.120.130.120.120.12313,600
Nov 08, 20170.120.120.120.120.12711,000
Nov 07, 20170.110.120.110.110.11186,500
Nov 06, 20170.110.120.110.120.12844,300
Nov 03, 20170.110.120.110.110.11751,300
Nov 02, 20170.110.120.110.120.12517,900
Nov 01, 20170.100.110.100.110.11275,500
Oct 31, 20170.110.110.100.100.10443,700
Oct 30, 20170.110.120.110.110.11862,200
Oct 27, 20170.110.110.100.110.1158,000
Oct 26, 20170.110.110.110.110.11724,000
Oct 25, 20170.110.120.110.110.112,240,600
Oct 24, 20170.110.110.110.110.11146,000
Oct 23, 20170.110.110.110.110.11688,500
Oct 20, 20170.110.110.110.110.1129,500
Oct 19, 20170.110.110.110.110.11177,900
Oct 18, 20170.110.110.110.110.11111,500
Oct 17, 20170.110.110.110.110.11255,300
Oct 16, 20170.110.120.100.100.10552,000
Oct 13, 20170.120.120.110.120.12388,000
Oct 12, 20170.110.120.110.120.12260,000
Oct 11, 20170.120.120.110.110.111,051,100
Oct 10, 20170.120.120.120.120.12201,700
Oct 06, 20170.120.120.120.120.12461,500
Oct 05, 20170.120.120.120.120.12368,400
Oct 04, 20170.120.120.110.120.12225,800
Oct 03, 20170.120.120.120.120.12300,000
Oct 02, 20170.120.120.110.120.121,230,900
Sep 29, 20170.110.120.110.120.124,635,000
Sep 28, 20170.110.110.110.110.1158,000
Sep 27, 20170.110.110.110.110.11131,100
Sep 26, 20170.110.120.110.110.11286,000
Sep 25, 20170.110.110.100.100.10195,500
Sep 22, 20170.110.110.100.110.1190,500
Sep 21, 20170.110.110.100.110.1172,500
Sep 20, 20170.100.110.100.110.11359,500
Sep 19, 20170.100.100.100.100.10226,000
Sep 18, 20170.100.110.100.110.11119,000
Sep 15, 20170.100.100.100.100.1071,000
Sep 14, 20170.100.100.100.100.10104,500
Sep 13, 20170.100.100.100.100.10218,400
Sep 12, 20170.100.100.100.100.103,000
Sep 11, 20170.100.100.100.100.1097,000
Sep 08, 20170.110.110.100.100.10121,500
Sep 07, 20170.110.110.100.100.1038,500
Sep 06, 20170.110.110.100.100.1057,500
Sep 05, 20170.110.110.100.100.10139,000
Sep 01, 20170.110.110.110.110.11146,000
Aug 31, 20170.120.120.110.110.1120,500
Aug 30, 20170.110.120.110.120.12135,600
Aug 29, 20170.120.120.110.110.11480,300
Aug 28, 20170.110.120.110.110.11131,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...