Skip to main content

Red Pine Expl Inc (TSV: RPX )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 10:37 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Apr 29, 2019 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Apr 26, 2019 0.0450 0.0450 0.0400 0.0450 671,222 +0.00(+0.00%)
Apr 25, 2019 0.0450 0.0450 0.0450 0.0450 8,200 +0.00(+0.00%)
Apr 24, 2019 0.0450 0.0450 0.0450 0.0450 2,520 +0.00(+0.00%)
Apr 23, 2019 0.0450 0.0450 0.0450 0.0450 274,000 +0.00(+0.00%)
Apr 22, 2019 0.0450 0.0450 0.0400 0.0450 140,000 +0.00(+12.50%)
Apr 18, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 12, 2019 0.0450 0.0450 0.0450 0.0450 1,528 -0.01(-10.00%)
Apr 11, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Apr 10, 2019 0.0500 0.0500 0.0450 0.0500 201,600 +0.00(+0.00%)
Apr 09, 2019 0.0500 0.0500 0.0500 0.0500 212,000 +0.00(+0.00%)
Apr 08, 2019 0.0550 0.0550 0.0500 0.0500 199,000 +0.00(+0.00%)
Apr 05, 2019 0.0550 0.0550 0.0500 0.0500 56,000 -0.00(-9.09%)
Apr 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 01, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
Mar 29, 2019 0.0500 0.0500 0.0500 0.0500 230,000 +0.00(+0.00%)
Mar 28, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Mar 27, 2019 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Mar 26, 2019 0.0500 0.0500 0.0500 0.0500 166,819 +0.00(+0.00%)
Mar 25, 2019 0.0500 0.0500 0.0500 0.0500 38,000 +0.00(+0.00%)
Mar 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 19, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Mar 18, 2019 0.0500 0.0500 0.0500 0.0500 31,000 +0.00(+0.00%)
Mar 15, 2019 0.0500 0.0500 0.0500 0.0500 1,010,020 +0.00(+0.00%)
Mar 14, 2019 0.0500 0.0500 0.0500 0.0500 110,000 +0.00(+0.00%)
Mar 13, 2019 0.0500 0.0500 0.0500 0.0500 2,057,700 +0.00(+0.00%)
Mar 12, 2019 0.0500 0.0550 0.0500 0.0500 1,769,000 -0.00(-9.09%)
Mar 11, 2019 0.0550 0.0550 0.0550 0.0550 332,000 +0.00(+0.00%)
Mar 08, 2019 0.0550 0.0550 0.0550 0.0550 335,098 +0.00(+0.00%)
Mar 07, 2019 0.0550 0.0550 0.0550 0.0550 382,555 +0.00(+0.00%)
Mar 06, 2019 0.0600 0.0600 0.0550 0.0550 530,000 -0.00(-8.33%)
Mar 05, 2019 0.0600 0.0650 0.0600 0.0600 625,700 +0.00(+0.00%)
Mar 04, 2019 0.0600 0.0650 0.0600 0.0600 150,500 +0.00(+0.00%)
Mar 01, 2019 0.0600 0.0600 0.0600 0.0600 119,200 +0.00(+0.00%)
Feb 28, 2019 0.0600 0.0600 0.0600 0.0600 58,000 +0.00(+0.00%)
Feb 27, 2019 0.0600 0.0600 0.0600 0.0600 394,408 -0.01(-7.69%)
Feb 26, 2019 0.0650 0.0650 0.0650 0.0650 736,385 +0.00(+0.00%)
Feb 25, 2019 0.0800 0.0800 0.0600 0.0650 1,218,881 +0.01(+8.33%)
Feb 22, 2019 0.0650 0.0650 0.0550 0.0600 373,400 +0.00(+0.00%)
Feb 21, 2019 0.0600 0.0600 0.0550 0.0600 306,000 +0.00(+0.00%)
Feb 20, 2019 0.0600 0.0600 0.0600 0.0600 75,000 +0.00(+9.09%)
Feb 19, 2019 0.0600 0.0600 0.0550 0.0550 187,500 -0.00(-8.33%)
Feb 15, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 14, 2019 0.0600 0.0650 0.0550 0.0650 160,000 +0.01(+8.33%)
Feb 13, 2019 0.0600 0.0650 0.0600 0.0600 700,461 +0.00(+9.09%)
Feb 12, 2019 0.0550 0.0600 0.0550 0.0550 535,000 +0.00(+10.00%)
Feb 08, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 07, 2019 0.0550 0.0550 0.0500 0.0550 283,650 +0.00(+10.00%)
Feb 06, 2019 0.0500 0.0500 0.0500 0.0500 68,000 +0.00(+0.00%)
Feb 05, 2019 0.0550 0.0550 0.0500 0.0500 369,000 -0.00(-9.09%)
Feb 04, 2019 0.0550 0.0550 0.0450 0.0550 1,066,100 +0.00(+0.00%)
Feb 01, 2019 0.0550 0.0550 0.0550 0.0550 280,107 +0.00(+0.00%)
Jan 31, 2019 0.0550 0.0550 0.0550 0.0550 282,000 +0.00(+0.00%)
Jan 30, 2019 0.0600 0.0600 0.0550 0.0550 35,000 +0.00(+0.00%)
Jan 29, 2019 0.0600 0.0650 0.0550 0.0550 222,800 +0.00(+0.00%)
Jan 25, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 24, 2019 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+10.00%)
Jan 23, 2019 0.0500 0.0500 0.0500 0.0500 452,500 +0.00(+0.00%)
Jan 22, 2019 0.0550 0.0550 0.0500 0.0500 184,000 -0.00(-9.09%)
Jan 21, 2019 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Jan 18, 2019 0.0500 0.0550 0.0500 0.0550 368,000 +0.00(+10.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0.0500 589,750 -0.00(-9.09%)
Jan 16, 2019 0.0550 0.0550 0.0500 0.0550 133,000 +0.00(+0.00%)
Jan 15, 2019 0.0550 0.0550 0.0550 0.0550 250,000 +0.00(+0.00%)
Jan 14, 2019 0.0550 0.0550 0.0500 0.0550 264,000 +0.00(+0.00%)
Jan 11, 2019 0.0600 0.0600 0.0550 0.0550 240,118 -0.00(-8.33%)
Jan 10, 2019 0.0550 0.0600 0.0500 0.0600 578,000 +0.00(+9.09%)
Jan 09, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jan 08, 2019 0.0600 0.0600 0.0550 0.0550 302,000 -0.00(-8.33%)
Jan 07, 2019 0.0600 0.0600 0.0550 0.0600 589,000 +0.00(+0.00%)
Jan 04, 2019 0.0600 0.0600 0.0550 0.0600 937,775 +0.00(+9.09%)
Jan 03, 2019 0.0500 0.0550 0.0500 0.0550 145,900 +0.01(+22.22%)
Jan 02, 2019 0.0500 0.0500 0.0450 0.0450 74,000 +0.00(+0.00%)
Dec 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 28, 2018 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Dec 27, 2018 0.0400 0.0400 0.0400 0.0400 11,250 -0.00(-11.11%)
Dec 21, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 19, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 18, 2018 0.0450 0.0500 0.0450 0.0450 54,000 +0.00(+0.00%)
Dec 17, 2018 0.0400 0.0450 0.0400 0.0450 303,513 +0.01(+28.57%)
Dec 14, 2018 0.0400 0.0400 0.0350 0.0350 468,000 -0.00(-12.50%)
Dec 13, 2018 0.0400 0.0400 0.0400 0.0400 320,250 +0.00(+0.00%)
Dec 12, 2018 0.0350 0.0400 0.0350 0.0400 64,500 +0.00(+14.29%)
Dec 11, 2018 0.0350 0.0400 0.0350 0.0350 215,000 +0.00(+0.00%)
Dec 10, 2018 0.0400 0.0400 0.0350 0.0350 167,000 -0.00(-12.50%)
Dec 07, 2018 0.0400 0.0400 0.0400 0.0400 108,400 +0.00(+0.00%)
Dec 06, 2018 0.0400 0.0400 0.0400 0.0400 631,916 -0.00(-11.11%)
Dec 03, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 30, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 28, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 27, 2018 0.0450 0.0450 0.0400 0.0400 116,200 +0.00(+0.00%)
Nov 26, 2018 0.0400 0.0400 0.0400 0.0400 40,000 -0.00(-11.11%)
Nov 23, 2018 0.0450 0.0450 0.0450 0.0450 110,000 -0.01(-10.00%)
Nov 21, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 20, 2018 0.0450 0.0500 0.0450 0.0500 211,000 +0.01(+25.00%)
Nov 19, 2018 0.0450 0.0450 0.0400 0.0400 310,000 -0.00(-11.11%)
Nov 16, 2018 0.0500 0.0500 0.0450 0.0450 53,600 -0.01(-10.00%)
Nov 14, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 13, 2018 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Nov 12, 2018 0.0450 0.0500 0.0450 0.0450 176,000 -0.01(-10.00%)
Nov 09, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Nov 08, 2018 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Nov 07, 2018 0.0500 0.0500 0.0450 0.0450 8,500 +0.00(+0.00%)
Nov 06, 2018 0.0450 0.0450 0.0450 0.0450 52,500 +0.00(+0.00%)
Nov 05, 2018 0.0450 0.0450 0.0450 0.0450 470,000 +0.00(+0.00%)
Nov 02, 2018 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Nov 01, 2018 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Oct 30, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 29, 2018 0.0450 0.0500 0.0450 0.0500 60,000 +0.00(+0.00%)
Oct 26, 2018 0.0500 0.0500 0.0450 0.0500 110,000 +0.01(+11.11%)
Oct 25, 2018 0.0450 0.0500 0.0450 0.0450 216,500 +0.00(+0.00%)
Oct 24, 2018 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Oct 23, 2018 0.0450 0.0500 0.0450 0.0500 132,500 +0.01(+11.11%)
Oct 22, 2018 0.0450 0.0450 0.0450 0.0450 469,000 -0.01(-10.00%)
Oct 19, 2018 0.0450 0.0500 0.0450 0.0500 13,663 +0.00(+0.00%)
Oct 17, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 16, 2018 0.0450 0.0450 0.0450 0.0450 51,000 -0.01(-10.00%)
Oct 12, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 11, 2018 0.0500 0.0500 0.0450 0.0450 86,000 -0.01(-18.18%)
Oct 10, 2018 0.0500 0.0600 0.0500 0.0550 575,600 +0.00(+10.00%)
Oct 09, 2018 0.0500 0.0500 0.0500 0.0500 61,000 +0.01(+11.11%)
Oct 05, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 04, 2018 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+0.00%)
Oct 02, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 01, 2018 0.0500 0.0500 0.0450 0.0450 233,000 -0.01(-10.00%)
Sep 28, 2018 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Sep 27, 2018 0.0500 0.0500 0.0450 0.0500 71,000 +0.01(+11.11%)
Sep 26, 2018 0.0500 0.0500 0.0450 0.0450 544,150 +0.00(+0.00%)
Sep 25, 2018 0.0500 0.0500 0.0450 0.0450 191,000 -0.01(-10.00%)
Sep 24, 2018 0.0500 0.0500 0.0400 0.0500 239,000 +0.00(+0.00%)
Sep 20, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 19, 2018 0.0500 0.0500 0.0450 0.0450 456,800 +0.00(+0.00%)
Sep 18, 2018 0.0450 0.0550 0.0450 0.0450 200,900 +0.00(+0.00%)
Sep 17, 2018 0.0500 0.0500 0.0450 0.0450 172,999 -0.01(-18.18%)
Sep 14, 2018 0.0500 0.0550 0.0500 0.0550 26,000 +0.00(+10.00%)
Sep 13, 2018 0.0500 0.0500 0.0500 0.0500 418,539 +0.00(+0.00%)
Sep 12, 2018 0.0550 0.0550 0.0500 0.0500 151,000 +0.00(+0.00%)
Sep 11, 2018 0.0550 0.0550 0.0500 0.0500 100,757 -0.00(-9.09%)
Sep 10, 2018 0.0550 0.0550 0.0550 0.0550 522,248 +0.00(+0.00%)
Sep 07, 2018 0.0550 0.0550 0.0550 0.0550 90,000 +0.00(+0.00%)
Sep 06, 2018 0.0550 0.0550 0.0550 0.0550 64,088 -0.00(-8.33%)
Sep 05, 2018 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Aug 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 30, 2018 0.0600 0.0600 0.0550 0.0600 105,010 +0.00(+0.00%)
Aug 29, 2018 0.0600 0.0600 0.0550 0.0600 136,775 +0.00(+0.00%)
Aug 27, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 24, 2018 0.0600 0.0600 0.0550 0.0600 162,998 +0.00(+0.00%)
Aug 23, 2018 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Aug 22, 2018 0.0600 0.0600 0.0600 0.0600 128,300 +0.00(+0.00%)
Aug 21, 2018 0.0600 0.0600 0.0600 0.0600 84,476 +0.00(+0.00%)
Aug 20, 2018 0.0600 0.0600 0.0600 0.0600 127,720 +0.00(+0.00%)
Aug 17, 2018 0.0650 0.0650 0.0600 0.0600 93,999 -0.01(-7.69%)
Aug 16, 2018 0.0650 0.0650 0.0650 0.0650 80,000 +0.01(+8.33%)
Aug 15, 2018 0.0650 0.0650 0.0600 0.0600 35,000 -0.01(-7.69%)
Aug 14, 2018 0.0650 0.0650 0.0600 0.0650 58,000 +0.00(+0.00%)
Aug 13, 2018 0.0650 0.0650 0.0650 0.0650 88,000 +0.01(+8.33%)
Aug 10, 2018 0.0600 0.0600 0.0600 0.0600 218,000 +0.00(+0.00%)
Aug 09, 2018 0.0600 0.0600 0.0600 0.0600 43,000 -0.01(-7.69%)
Aug 08, 2018 0.0650 0.0650 0.0650 0.0650 22,000 +0.01(+8.33%)
Aug 07, 2018 0.0650 0.0650 0.0600 0.0600 292,000 +0.00(+0.00%)
Aug 03, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 02, 2018 0.0550 0.0600 0.0550 0.0600 568,500 +0.00(+0.00%)
Jul 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 30, 2018 0.0550 0.0550 0.0550 0.0550 70,000 +0.00(+0.00%)
Jul 27, 2018 570 +0.00(+0.00%)
Jul 26, 2018 0.0550 0.0550 0.0550 570 -0.00(-8.33%)
Jul 25, 2018 0.0600 0.0600 0.0600 0.0600 101,000 +0.00(+0.00%)
Jul 24, 2018 0.0600 0.0600 0.0600 0.0600 306,000 +0.00(+9.09%)
Jul 23, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jul 20, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jul 19, 2018 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Jul 18, 2018 0.0550 0.0550 0.0550 0.0550 180,000 +0.00(+0.00%)
Jul 13, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 12, 2018 0.0600 0.0600 0.0550 0.0550 496,986 -0.00(-8.33%)
Jul 11, 2018 0.0600 0.0600 0.0600 0.0600 193,400 +0.00(+0.00%)
Jul 10, 2018 0.0600 0.0600 0.0600 0.0600 82,683 +0.00(+0.00%)
Jul 09, 2018 0.0600 0.0600 0.0600 0.0600 376,000 +0.00(+0.00%)
Jul 06, 2018 0.0600 0.0600 0.0600 0.0600 148,900 +0.00(+0.00%)
Jul 05, 2018 0.0600 0.0600 0.0550 0.0600 306,000 +0.00(+0.00%)
Jul 04, 2018 0.0600 0.0600 0.0600 0.0600 107,100 -0.01(-7.69%)
Jul 03, 2018 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Jun 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 28, 2018 0.0650 0.0650 0.0600 0.0600 500,000 -0.01(-7.69%)
Jun 27, 2018 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Jun 26, 2018 0.0650 0.0650 0.0650 0.0650 34,000 +0.00(+0.00%)
Jun 25, 2018 0.0650 0.0650 0.0650 0.0650 216,000 +0.00(+0.00%)
Jun 22, 2018 0.0700 0.0700 0.0650 0.0650 134,000 -0.01(-7.14%)
Jun 21, 2018 0.0650 0.0700 0.0650 0.0700 334,000 +0.01(+16.67%)
Jun 20, 2018 0.0650 0.0650 0.0600 0.0600 65,000 -0.01(-7.69%)
Jun 19, 2018 0.0650 0.0650 0.0650 0.0650 303,555 +0.00(+0.00%)
Jun 18, 2018 0.0650 0.0650 0.0650 0.0650 148,000 +0.00(+0.00%)
Jun 15, 2018 0.0650 0.0650 0.0650 0.0650 23,420 +0.00(+0.00%)
Jun 14, 2018 0.0650 0.0650 0.0650 0.0650 96,250 +0.00(+0.00%)
Jun 08, 2018 0.0650 0.0650 0.0650 655 +0.00(+0.00%)
Jun 07, 2018 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Jun 06, 2018 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Jun 04, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 01, 2018 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
May 31, 2018 0.0700 0.0750 0.0700 0.0700 181,000 +0.00(+0.00%)
May 30, 2018 0.0700 0.0700 0.0700 0.0700 7,700 +0.01(+7.69%)
May 29, 2018 0.0700 0.0700 0.0650 0.0650 18,357 -0.01(-7.14%)
May 28, 2018 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
May 25, 2018 0.0700 0.0700 0.0700 0.0700 149,533 +0.00(+0.00%)
May 24, 2018 0.0750 0.0750 0.0700 0.0700 701,000 +0.01(+7.69%)
May 23, 2018 0.0700 0.0700 0.0650 0.0650 479,600 -0.01(-7.14%)
May 18, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 17, 2018 0.0650 0.0700 0.0650 0.0700 52,970 +0.00(+0.00%)
May 16, 2018 0.0700 0.0700 0.0700 0.0700 200,000 +0.00(+0.00%)
May 14, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 11, 2018 0.0700 0.0700 0.0700 0.0700 1,379,255 +0.00(+0.00%)
May 10, 2018 0.0700 0.0700 0.0700 0.0700 58,000 +0.00(+0.00%)
May 08, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 07, 2018 0.0800 0.0800 0.0700 0.0750 555,250 +0.00(+0.00%)
May 04, 2018 0.0750 0.0800 0.0750 0.0750 203,000 -0.01(-6.25%)
May 03, 2018 0.0750 0.0800 0.0750 0.0800 28,000 +0.01(+6.67%)
May 02, 2018 0.0750 0.0750 0.0750 0.0750 137,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.