Red Pine Exploration Inc (QB) (RDEXF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0194 | 24.25 | 0.08 | 0.1043 | 0.078 | 85831 | 0.08923747 | CS |
| 4 | 0.0152 | 18.0522565321 | 0.0842 | 0.1043 | 0.07555 | 39003 | 0.08809338 | CS |
| 12 | 0.00425 | 4.46663163426 | 0.09515 | 0.1043 | 0.0724 | 47149 | 0.08461545 | CS |
| 26 | 0.0423 | 74.0805604203 | 0.0571 | 0.121 | 0.05635 | 66923 | 0.09136844 | CS |
| 52 | -0.0445 | -30.9242529534 | 0.1439 | 0.18135 | 0.0491 | 81251 | 0.08575863 | CS |
| 156 | -0.2637 | -72.6246213164 | 0.3631 | 0.393 | 0.0491 | 60458 | 0.1307633 | CS |
| 260 | 0.0654 | 192.352941176 | 0.034 | 0.66 | 0.0035 | 58966 | 0.13177206 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 0.0994 | 0 | 0.00 | 0.0994 | 0.0994 | 0.0994 | 0 |
| 1738794000 | 0.0994 | 0.0077 | 8.40 | 0.0976 | 0.1043 | 0.0912599 | 153870 |
| 1738708080 | 0.0917 | 0.009283 | 11.26 | 0.0859 | 0.0917 | 0.0835999 | 45687 |
| 1738621740 | 0.082417 | 0.002942 | 3.70 | 0.0795 | 0.082417 | 0.078 | 184100 |
| 1738362000 | 0.079475 | -0.000525 | -0.66 | 0.079475 | 0.079475 | 0.079475 | 500 |
| 1738276080 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 45000 |
| 1738189740 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 13675 |
| 1738103040 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738016640 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1737757440 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1737671040 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1737584640 | 0.08 | 0 | 0.00 | 0.0811 | 0.0811 | 0.08 | 20960 |
| 1737498540 | 0.08 | -0.006 | -6.98 | 0.07555 | 0.08 | 0.07555 | 11000 |
| 1737152880 | 0.0859999 | 0.00326 | 3.94 | 0.08525 | 0.0859999 | 0.08525 | 13300 |
| 1737066420 | 0.0827399 | 0.0002399 | 0.29 | 0.0827399 | 0.0827399 | 0.0827399 | 11000 |
| 1736979720 | 0.0825 | -0.0015 | -1.79 | 0.08245 | 0.0825 | 0.08195 | 4200 |
| 1736893380 | 0.084 | -0.00112 | -1.32 | 0.084 | 0.084 | 0.084 | 250 |
| 1736806920 | 0.08512 | 0 | 0.00 | 0.08512 | 0.08512 | 0.08512 | 0 |
| 1736547720 | 0.08512 | 0.01112 | 15.03 | 0.0842 | 0.08512 | 0.0842 | 3500 |
| 1736375340 | 0.074 | -0.00845 | -10.25 | 0.0875 | 0.0875 | 0.074 | 69500 |
| 1736288940 | 0.08245 | 0.0004 | 0.49 | 0.08 | 0.08245 | 0.08 | 4500 |
| 1736202360 | 0.08205 | -0.003982 | -4.63 | 0.08205 | 0.08205 | 0.08205 | 125 |
| 1735942980 | 0.086032 | 0.004692 | 5.77 | 0.0815 | 0.0861 | 0.0815 | 81900 |
| 1735856700 | 0.08134 | -0.00431 | -5.03 | 0.0824 | 0.084 | 0.08134 | 6450 |
| 1735683960 | 0.08565 | -0.00145 | -1.66 | 0.0859999 | 0.0881 | 0.0822 | 48250 |
| 1735597740 | 0.0871 | 0.0051 | 6.22 | 0.082 | 0.0871 | 0.082 | 196840 |
| 1735338000 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 30000 |
| 1735252020 | 0.082 | 0.0036 | 4.59 | 0.082 | 0.082 | 0.082 | 3758 |
| 1735078200 | 0.0784 | 0.00174 | 2.27 | 0.0724 | 0.0784 | 0.0724 | 31000 |
| 1734992400 | 0.07666 | -0.00034 | -0.44 | 0.0799499 | 0.0799499 | 0.0755 | 117020 |
| 1734733200 | 0.077 | -0.003 | -3.75 | 0.0755 | 0.077 | 0.0755 | 11000 |
| 1734646800 | 0.08 | -0.00062 | -0.77 | 0.0804 | 0.0804 | 0.07435 | 61710 |
| 1734560940 | 0.08062 | 0.00172 | 2.18 | 0.08 | 0.08062 | 0.08 | 30000 |
| 1734474360 | 0.0789 | -0.0011 | -1.38 | 0.081 | 0.081 | 0.077 | 129800 |
| 1734388140 | 0.08 | -0.002 | -2.44 | 0.08125 | 0.08125 | 0.08 | 50580 |
| 1734128940 | 0.082 | -0.00275 | -3.24 | 0.0812 | 0.082 | 0.0812 | 40000 |
| 1734042300 | 0.08475 | 0 | 0.00 | 0.08475 | 0.08475 | 0.08475 | 0 |
| 1733955900 | 0.08475 | -0.0012 | -1.40 | 0.0866 | 0.0866 | 0.0804 | 25110 |
| 1733869200 | 0.08595 | 0 | 0.00 | 0.08595 | 0.08595 | 0.08595 | 0 |
| 1733782800 | 0.08595 | 0.00119 | 1.40 | 0.0846 | 0.0898999 | 0.0846 | 30100 |
| 1733523600 | 0.08476 | -0.00124 | -1.44 | 0.08476 | 0.08476 | 0.08476 | 22750 |
| 1733437500 | 0.0859999 | -0.0012 | -1.38 | 0.085 | 0.0859999 | 0.085 | 96500 |
| 1733350980 | 0.0872 | -0.0018 | -2.02 | 0.09 | 0.09 | 0.0872 | 62085 |
| 1733264700 | 0.089 | 0.00195 | 2.24 | 0.089 | 0.089 | 0.089 | 15000 |
| 1733178180 | 0.08705 | -0.00207 | -2.32 | 0.0848 | 0.08705 | 0.0848 | 103000 |
| 1732918200 | 0.08912 | 0.00492 | 5.84 | 0.08912 | 0.08912 | 0.08912 | 500 |
| 1732746540 | 0.0842 | 0.00392 | 4.88 | 0.0859999 | 0.0859999 | 0.0842 | 9841 |
| 1732660140 | 0.08028 | 0.00128 | 1.62 | 0.07935 | 0.08028 | 0.07795 | 57250 |
| 1732573560 | 0.079 | -0.006 | -7.06 | 0.0823 | 0.0823 | 0.079 | 54044 |
| 1732314000 | 0.085 | 0.0025 | 3.03 | 0.082 | 0.085 | 0.08155 | 11678 |
| 1732227900 | 0.0825 | 0.0007 | 0.86 | 0.0806 | 0.0828 | 0.075 | 76140 |
| 1732141740 | 0.0818 | -0.0082 | -9.11 | 0.0825 | 0.0863 | 0.0818 | 45000 |
| 1732054800 | 0.09 | -0.00135 | -1.48 | 0.0902 | 0.0902 | 0.09 | 69035 |
| 1731968640 | 0.09135 | -0.00205 | -2.19 | 0.09135 | 0.09135 | 0.09135 | 50000 |
| 1731709200 | 0.0934 | 0 | 0.00 | 0.0934 | 0.0934 | 0.0934 | 0 |
| 1731622800 | 0.0934 | -0.0006 | -0.64 | 0.09515 | 0.09515 | 0.0934 | 68500 |
| 1731536760 | 0.094 | 0.0039 | 4.33 | 0.0902 | 0.0954499 | 0.089 | 198912 |
| 1731450480 | 0.0901 | 0.0004 | 0.45 | 0.0848 | 0.0911 | 0.0848 | 15921 |
| 1731363600 | 0.0897 | -0.00572 | -5.99 | 0.092 | 0.0922999 | 0.0854 | 53330 |
| 1731104400 | 0.09542 | 0.00042 | 0.44 | 0.0949 | 0.09542 | 0.0949 | 15000 |
| 1731018540 | 0.095 | 0.001 | 1.06 | 0.094 | 0.095 | 0.09 | 76369 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
