기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Red Pine Exploration Inc | RPX | TSX 벤처 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.095 | 0.075 | 0.095 | 0.075 | 0.09 |
RPX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.20 | 0.205 | 0.075 | 0.0867889 | 2,736,909 | -0.125 | -62.50% |
1개월 | 0.22 | 0.22 | 0.075 | 0.1146574 | 899,573 | -0.145 | -65.91% |
3개월 | 0.19 | 0.25 | 0.075 | 0.1283207 | 381,415 | -0.115 | -60.53% |
6개월 | 0.19 | 0.25 | 0.075 | 0.1490932 | 249,137 | -0.115 | -60.53% |
1년 | 0.185 | 0.25 | 0.075 | 0.1517918 | 177,899 | -0.11 | -59.46% |
3년 | 0.72 | 0.82 | 0.075 | 0.2895321 | 160,390 | -0.645 | -89.58% |
5년 | 0.045 | 0.85 | 0.015 | 0.159781 | 236,812 | 0.03 | 66.67% |
RPX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.075 | -0.015 | -16.67% | 0.095 | 0.095 | 0.075 | 3,032,032 |
03 5월(5) 2024 | 0.09 | 0.01 | 12.50% | 0.085 | 0.10 | 0.085 | 1,959,408 |
02 5월(5) 2024 | 0.08 | -0.125 | -60.98% | 0.135 | 0.145 | 0.075 | 11,101,610 |
01 5월(5) 2024 | 0.205 | 0.01 | 5.13% | 0.195 | 0.205 | 0.195 | 160,362 |
30 4월(4) 2024 | 0.195 | -0.005 | -2.50% | 0.195 | 0.195 | 0.19 | 221,000 |
27 4월(4) 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
26 4월(4) 2024 | 0.20 | 0.00 | 0.00% | 0.205 | 0.205 | 0.195 | 124,482 |
25 4월(4) 2024 | 0.20 | -0.01 | -4.76% | 0.215 | 0.215 | 0.20 | 618,975 |
24 4월(4) 2024 | 0.21 | 0.015 | 7.69% | 0.195 | 0.21 | 0.195 | 267,500 |
23 4월(4) 2024 | 0.195 | 0.005 | 2.63% | 0.19 | 0.195 | 0.19 | 538,670 |
20 4월(4) 2024 | 0.19 | -0.005 | -2.56% | 0.19 | 0.195 | 0.19 | 320,500 |
19 4월(4) 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.20 | 0.19 | 259,987 |
18 4월(4) 2024 | 0.195 | -0.005 | -2.50% | 0.20 | 0.20 | 0.195 | 45,000 |
17 4월(4) 2024 | 0.20 | -0.005 | -2.44% | 0.205 | 0.21 | 0.20 | 233,100 |
16 4월(4) 2024 | 0.205 | -0.005 | -2.38% | 0.21 | 0.21 | 0.205 | 112,720 |
13 4월(4) 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.20 | 759,050 |
12 4월(4) 2024 | 0.21 | 0.005 | 2.44% | 0.205 | 0.21 | 0.205 | 211,700 |
11 4월(4) 2024 | 0.205 | -0.01 | -4.65% | 0.215 | 0.22 | 0.20 | 222,339 |
10 4월(4) 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.205 | 98,380 |
09 4월(4) 2024 | 0.215 | 0.005 | 2.38% | 0.21 | 0.22 | 0.21 | 149,817 |
06 4월(4) 2024 | 0.21 | -0.01 | -4.55% | 0.22 | 0.22 | 0.205 | 344,700 |
05 4월(4) 2024 | 0.22 | 0.005 | 2.33% | 0.20 | 0.225 | 0.20 | 136,091 |