Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Pine Expl Inc (TSV: RPX )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 12:21 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.0850 0.1000 0.0850 0.0900 227,205 +0.00(+5.88%)
Apr 28, 2016 0.0900 0.0900 0.0850 0.0850 49,000 -0.00(-5.56%)
Apr 27, 2016 0.1000 0.1000 0.0900 0.0900 147,500 -0.01(-10.00%)
Apr 26, 2016 0.1000 0.1000 0.0950 0.1000 80,200 +0.01(+5.26%)
Apr 25, 2016 0.1000 0.1050 0.0950 0.0950 200,509 -0.01(-5.00%)
Apr 22, 2016 0.1100 0.1100 0.1000 0.1000 424,000 -0.01(-9.09%)
Apr 21, 2016 0.1100 0.1100 0.1050 0.1100 316,789 +0.00(+0.00%)
Apr 20, 2016 0.1150 0.1150 0.1050 0.1100 259,700 +0.01(+4.76%)
Apr 19, 2016 0.1100 0.1150 0.1000 0.1050 364,263 +0.00(+0.00%)
Apr 18, 2016 0.0950 0.1250 0.0900 0.1050 1,141,926 +0.01(+10.53%)
Apr 15, 2016 0.1000 0.1000 0.0950 0.0950 208,025 +0.00(+0.00%)
Apr 14, 2016 0.0900 0.0950 0.0900 0.0950 234,600 +0.00(+0.00%)
Apr 13, 2016 0.0900 0.0950 0.0850 0.0950 170,000 +0.00(+0.00%)
Apr 12, 2016 0.1050 0.1050 0.0900 0.0950 247,500 -0.01(-9.52%)
Apr 11, 2016 0.0950 0.1100 0.0950 0.1050 339,003 +0.01(+10.53%)
Apr 08, 2016 0.0850 0.1000 0.0850 0.0950 364,000 +0.01(+18.75%)
Apr 07, 2016 0.0750 0.0850 0.0750 0.0800 354,000 +0.01(+6.67%)
Apr 06, 2016 0.0750 0.0750 0.0700 0.0750 631,500 +0.00(+0.00%)
Apr 05, 2016 0.0750 0.0800 0.0700 0.0750 374,500 +0.00(+0.00%)
Apr 04, 2016 0.0800 0.0800 0.0750 0.0750 118,500 -0.01(-6.25%)
Apr 01, 2016 0.0750 0.0800 0.0750 0.0800 688,000 +0.00(+0.00%)
Mar 31, 2016 0.0750 0.0800 0.0650 0.0800 495,000 +0.00(+0.00%)
Mar 30, 2016 0.0750 0.0800 0.0750 0.0800 31,000 +0.01(+6.67%)
Mar 29, 2016 0.0800 0.0800 0.0750 0.0750 271,000 -0.01(-6.25%)
Mar 28, 2016 0.0750 0.0800 0.0750 0.0800 81,000 +0.01(+6.67%)
Mar 24, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 23, 2016 0.0750 0.0750 0.0700 0.0700 80,000 +0.01(+7.69%)
Mar 22, 2016 0.0750 0.0800 0.0650 0.0650 136,600 -0.01(-18.75%)
Mar 21, 2016 0.0750 0.0800 0.0750 0.0800 328,000 +0.01(+14.29%)
Mar 18, 2016 0.0750 0.0750 0.0650 0.0700 279,000 -0.01(-12.50%)
Mar 17, 2016 0.0900 0.0900 0.0800 0.0800 186,000 -0.01(-11.11%)
Mar 16, 2016 0.0800 0.0900 0.0800 0.0900 277,000 +0.01(+12.50%)
Mar 15, 2016 0.0850 0.0850 0.0800 0.0800 225,040 -0.01(-5.88%)
Mar 14, 2016 0.0900 0.0900 0.0850 0.0850 322,000 -0.00(-5.56%)
Mar 11, 2016 0.0900 0.0900 0.0850 0.0900 425,933 +0.01(+12.50%)
Mar 10, 2016 0.0750 0.0900 0.0750 0.0800 383,090 +0.00(+0.00%)
Mar 09, 2016 0.0750 0.0850 0.0750 0.0800 397,700 +0.00(+0.00%)
Mar 08, 2016 0.0850 0.0850 0.0700 0.0800 109,000 +0.00(+0.00%)
Mar 07, 2016 0.0700 0.1100 0.0700 0.0800 513,230 +0.01(+23.08%)
Mar 04, 2016 0.0650 0.0800 0.0650 0.0650 138,000 +0.00(+0.00%)
Mar 03, 2016 0.0550 0.0650 0.0500 0.0650 568,900 +0.01(+18.18%)
Mar 02, 2016 0.0550 0.0550 0.0550 0.0550 58,360 +0.00(+0.00%)
Mar 01, 2016 0.0500 0.0550 0.0500 0.0550 214,500 +0.01(+22.22%)
Feb 29, 2016 0.0500 0.0500 0.0450 0.0450 160,000 -0.01(-18.18%)
Feb 26, 2016 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+10.00%)
Feb 25, 2016 0.0550 0.0550 0.0500 0.0500 58,025 -0.00(-9.09%)
Feb 24, 2016 0.0500 0.0550 0.0500 0.0550 425,500 +0.00(+0.00%)
Feb 23, 2016 0.0450 0.0550 0.0450 0.0550 1,058,400 +0.01(+37.50%)
Feb 19, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 17, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 16, 2016 0.0450 0.0450 0.0450 0.0400 1,035,000 -0.00(-11.11%)
Feb 12, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 11, 2016 0.0450 0.0500 0.0450 0.0500 520,400 +0.01(+11.11%)
Feb 10, 2016 0.0400 0.0450 0.0400 0.0450 359,000 +0.00(+0.00%)
Feb 09, 2016 0.0450 0.0450 0.0400 0.0450 768,200 +0.01(+28.57%)
Feb 05, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 04, 2016 0.0450 0.0450 0.0300 0.0350 2,254,821 -0.01(-22.22%)
Feb 03, 2016 0.0400 0.0500 0.0400 0.0450 349,321 +0.01(+28.57%)
Feb 02, 2016 0.0350 0.0350 0.0350 0.0350 52,000 +0.00(+0.00%)
Jan 29, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 27, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 25, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 22, 2016 0.0350 0.0400 0.0350 0.0350 139,000 +0.00(+0.00%)
Jan 20, 2016 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
Jan 19, 2016 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Jan 18, 2016 0.0350 0.0400 0.0350 0.0400 4,200 +0.00(+14.29%)
Jan 15, 2016 0.0350 0.0350 0.0350 0.0350 104,660 -0.00(-12.50%)
Jan 14, 2016 0.0400 0.0400 0.0350 0.0400 56,000 +0.00(+0.00%)
Jan 13, 2016 0.0350 0.0400 0.0300 0.0400 443,383 +0.00(+14.29%)
Jan 12, 2016 0.0350 0.0350 0.0350 0.0350 172,000 -0.00(-12.50%)
Jan 07, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 06, 2016 0.0400 0.0400 0.0400 0.0400 59,000 +0.00(+0.00%)
Jan 05, 2016 0.0450 0.0450 0.0400 0.0400 112,334 -0.00(-11.11%)
Dec 31, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 29, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 24, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 23, 2015 0.0400 0.0400 0.0400 0.0400 105,040 +0.00(+0.00%)
Dec 22, 2015 0.0450 0.0450 0.0400 0.0400 29,500 -0.00(-11.11%)
Dec 21, 2015 0.0450 0.0450 0.0450 0.0450 105,000 -0.01(-10.00%)
Dec 18, 2015 0.0600 0.0600 0.0500 0.0500 279,000 -0.01(-16.67%)
Dec 16, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 15, 2015 0.0600 0.0700 0.0600 0.0700 16,000 +0.01(+16.67%)
Dec 14, 2015 0.0650 0.0650 0.0600 0.0600 20,000 -0.01(-14.29%)
Dec 10, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 09, 2015 0.0750 0.0800 0.0750 0.0750 73,884 +0.01(+15.38%)
Dec 08, 2015 0.0700 0.0700 0.0650 0.0650 61,000 -0.01(-13.33%)
Dec 07, 2015 0.0750 0.0850 0.0700 0.0750 45,997 +0.00(+7.14%)
Dec 04, 2015 0.0750 0.0750 0.0700 0.0700 125,000 -0.01(-12.50%)
Dec 03, 2015 0.0700 0.0800 0.0700 0.0800 8,000 +0.00(+0.00%)
Dec 02, 2015 0.0750 0.0800 0.0750 0.0800 221,581 +0.01(+14.29%)
Dec 01, 2015 0.0700 0.0700 0.0700 0.0700 64,000 +0.00(+0.00%)
Nov 30, 2015 0.0700 0.0700 0.0650 0.0700 123,000 +0.00(+0.00%)
Nov 26, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 25, 2015 0.0550 0.0750 0.0550 0.0700 196,000 +0.02(+27.27%)
Nov 24, 2015 0.0550 0.0550 0.0500 0.0550 129,000 -0.00(-8.33%)
Nov 20, 2015 0.0600 0.0600 0.0600 0.0600 118,000 -0.01(-7.69%)
Nov 19, 2015 0.0650 0.0650 0.0650 0.0650 18,600 -0.01(-7.14%)
Nov 16, 2015 0.0700 0.0700 0.0700 30 +0.01(+16.67%)
Nov 13, 2015 0.0600 0.0700 0.0600 0.0600 37,000 -0.01(-14.29%)
Nov 12, 2015 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 11, 2015 0.0650 0.0700 0.0650 0.0700 4,000 -0.01(-12.50%)
Nov 09, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 06, 2015 0.0750 0.0750 0.0700 0.0700 130,000 -0.00(-6.67%)
Nov 05, 2015 0.0700 0.0750 0.0700 0.0750 93,000 +0.00(+0.00%)
Nov 03, 2015 0.0750 0.0750 0.0750 30 -0.01(-11.76%)
Nov 02, 2015 0.0850 0.0850 0.0850 0.0850 14,800 +0.01(+6.25%)
Oct 30, 2015 0.0800 0.0800 0.0800 0.0800 30,525 +0.00(+0.00%)
Oct 29, 2015 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Oct 28, 2015 0.0750 0.0800 0.0700 0.0800 110,000 +0.01(+6.67%)
Oct 27, 2015 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Oct 23, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 22, 2015 0.0800 0.0850 0.0800 0.0800 26,000 -0.01(-5.88%)
Oct 21, 2015 0.0850 0.0850 0.0850 0.0850 15,000 -0.00(-5.56%)
Oct 20, 2015 0.0850 0.0900 0.0850 0.0900 106,000 +0.00(+5.88%)
Oct 14, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 13, 2015 0.0750 0.0900 0.0750 0.0900 99,000 +0.01(+20.00%)
Oct 02, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 01, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Sep 30, 2015 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Sep 29, 2015 0.0700 0.0700 0.0650 0.0600 73,400 -0.01(-20.00%)
Sep 28, 2015 0.0750 0.0750 0.0750 0.0750 47,000 +0.00(+0.00%)
Sep 25, 2015 0.0800 0.0800 0.0750 0.0750 110,000 -0.01(-6.25%)
Sep 24, 2015 0.0750 0.0900 0.0750 0.0800 192,000 +0.01(+6.67%)
Sep 23, 2015 0.0700 0.0750 0.0700 0.0750 80,000 +0.00(+7.14%)
Sep 22, 2015 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Sep 21, 2015 0.0650 0.0700 0.0650 0.0700 157,740 +0.01(+16.67%)
Sep 18, 2015 0.0550 0.0600 0.0550 0.0600 170,200 +0.00(+0.00%)
Sep 17, 2015 0.0600 0.0650 0.0600 0.0600 212,400 +0.00(+0.00%)
Sep 16, 2015 0.0550 0.0600 0.0550 0.0600 160,000 +0.01(+20.00%)
Sep 14, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 11, 2015 0.0500 0.0500 0.0500 0.0500 40,100 +0.00(+0.00%)
Sep 10, 2015 0.0600 0.0600 0.0500 0.0500 66,000 -0.01(-16.67%)
Sep 08, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 04, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 03, 2015 0.0500 0.0550 0.0450 0.0550 124,000 +0.00(+10.00%)
Sep 02, 2015 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Sep 01, 2015 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Aug 27, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 26, 2015 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
Aug 25, 2015 0.0450 0.0500 0.0450 0.0500 38,000 +0.00(+0.00%)
Aug 24, 2015 0.0550 0.0550 0.0500 0.0500 122,000 +0.00(+0.00%)
Aug 21, 2015 0.0500 0.0500 0.0500 0.0500 6,000 -0.00(-9.09%)
Aug 20, 2015 0.0550 0.0550 0.0550 0.0550 2,200 +0.00(+10.00%)
Aug 18, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 17, 2015 0.0600 0.0600 0.0550 0.0550 43,000 +0.00(+0.00%)
Aug 14, 2015 0.0550 0.0550 0.0550 0.0550 41,000 +0.00(+10.00%)
Aug 13, 2015 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Aug 11, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 05, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 04, 2015 0.0500 0.0550 0.0500 0.0550 31,000 +0.00(+0.00%)
Jul 31, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 30, 2015 0.0500 0.0500 0.0500 0.0500 76,500 -0.00(-9.09%)
Jul 29, 2015 0.0600 0.0600 0.0500 0.0550 88,000 +0.00(+10.00%)
Jul 28, 2015 0.0500 0.0500 0.0500 0.0500 71,000 +0.01(+11.11%)
Jul 24, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 23, 2015 0.0500 0.0500 0.0500 0.0500 106,000 -0.00(-9.09%)
Jul 21, 2015 0.0550 0.0550 0.0550 660 +0.00(+0.00%)
Jul 20, 2015 0.0550 0.0550 0.0550 0.0550 113,000 -0.00(-8.33%)
Jul 17, 2015 0.0600 0.0600 0.0600 0.0600 30,120 +0.00(+0.00%)
Jul 16, 2015 0.0600 0.0700 0.0550 0.0600 242,500 +0.00(+0.00%)
Jul 15, 2015 0.0550 0.0600 0.0550 0.0600 246,475 +0.01(+20.00%)
Jul 14, 2015 0.0500 0.0550 0.0500 0.0500 162,080 +0.01(+11.11%)
Jul 13, 2015 0.0400 0.0450 0.0400 0.0450 9,000 -0.01(-10.00%)
Jul 09, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 07, 2015 0.0400 0.0400 0.0400 20 +0.00(+0.00%)
Jul 06, 2015 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jul 03, 2015 0.0400 0.0400 0.0400 0.0400 12,520 -0.01(-20.00%)
Jun 30, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 29, 2015 0.0400 0.0400 0.0400 0.0400 84,500 -0.00(-11.11%)
Jun 26, 2015 0.0400 0.0450 0.0400 0.0450 72,220 -0.01(-10.00%)
Jun 25, 2015 0.0400 0.0500 0.0400 0.0500 59,376 +0.00(+0.00%)
Jun 22, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 18, 2015 0.0500 0.0500 0.0500 700 -0.00(-9.09%)
Jun 15, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 12, 2015 0.0400 0.0550 0.0400 0.0550 189,000 +0.01(+37.50%)
Jun 11, 2015 0.0350 0.0400 0.0350 0.0400 319,200 +0.00(+14.29%)
Jun 10, 2015 0.0350 0.0350 0.0350 0.0350 310,800 +0.00(+0.00%)
Jun 09, 2015 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jun 05, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 03, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 02, 2015 0.0350 0.0350 0.0300 0.0300 41,006 +0.00(+0.00%)
Jun 01, 2015 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
May 28, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 27, 2015 0.0350 0.0350 0.0300 0.0300 626,000 -0.01(-14.29%)
May 26, 2015 0.0350 0.0350 0.0350 0.0350 150,800 +0.00(+0.00%)
May 22, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 21, 2015 0.0400 0.0400 0.0400 0.0400 42,566 +0.00(+0.00%)
May 20, 2015 0.0400 0.0400 0.0400 0.0400 16,804 +0.00(+0.00%)
May 19, 2015 0.0400 0.0400 0.0400 0.0400 58,000 +0.00(+0.00%)
May 15, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 14, 2015 0.0400 0.0400 0.0400 0.0400 11,300 +0.00(+0.00%)
May 13, 2015 0.0450 0.0450 0.0400 0.0400 112,000 -0.01(-20.00%)
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.