Deutsche Märkte geschlossen

Red Pine Exploration Inc. (RDEXF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,1692-0,0108 (-6,00%)
Börsenschluss: 03:22PM EDT
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 20220,17600,17600,16920,16920,169223.700
29. Sept. 20220,16540,18000,15660,18000,180038.600
28. Sept. 20220,15000,17000,14850,17000,170016.133
27. Sept. 20220,13000,15000,13000,15000,1500117.605
26. Sept. 20220,15000,15380,14810,14810,1481114.150
23. Sept. 20220,15990,16500,14810,14860,1486127.750
22. Sept. 20220,17000,17000,16230,16230,162346.550
21. Sept. 20220,17500,18000,15800,17110,171198.020
20. Sept. 20220,16450,16450,16450,16450,16452.200
19. Sept. 20220,16450,17530,16450,17530,1753122.680
16. Sept. 20220,17000,18590,16900,18590,185955.430
15. Sept. 20220,19700,19700,17750,17750,177557.822
14. Sept. 20220,21310,21310,20240,20620,206228.757
13. Sept. 20220,20600,20600,18500,19950,199550.100
12. Sept. 20220,23600,23600,19060,20510,205154.123
09. Sept. 20220,21700,22650,20190,21360,213624.516
08. Sept. 20220,22300,23100,21350,23100,231038.635
07. Sept. 20220,23730,24000,22500,23810,238112.430
06. Sept. 20220,24890,24900,21600,24900,249045.960
02. Sept. 20220,19040,22300,19040,22300,223044.455
01. Sept. 20220,20000,22000,20000,22000,220010.000
31. Aug. 20220,15940,20160,15940,20160,2016401.500
30. Aug. 20220,18000,18000,18000,18000,1800-
29. Aug. 20220,17650,18000,17650,18000,180044.650
26. Aug. 20220,16990,16990,16990,16990,1699300
25. Aug. 20220,18000,18000,18000,18000,1800-
24. Aug. 20220,18000,18000,18000,18000,1800-
23. Aug. 20220,18000,18000,18000,18000,1800-
22. Aug. 20220,18000,18000,18000,18000,180093.515
19. Aug. 20220,18410,18410,16650,18000,180024.700
18. Aug. 20220,17200,18300,17200,18300,18304.000
17. Aug. 20220,19000,19000,19000,19000,1900-
16. Aug. 20220,19000,19000,19000,19000,190092.560
15. Aug. 20220,19000,19000,19000,19000,19007.500
12. Aug. 20220,19450,20000,19450,20000,20005.500
11. Aug. 20220,18910,18910,18910,18910,18912.400
10. Aug. 20220,18700,18700,18700,18700,18703.500
09. Aug. 20220,18750,18750,18750,18750,1875500
08. Aug. 20220,19780,19780,18910,18910,189124.000
05. Aug. 20220,20000,20000,20000,20000,2000-
04. Aug. 20220,19940,20000,19940,20000,20006.530
03. Aug. 20220,21720,22000,20000,20000,2000283.900
02. Aug. 20220,18750,18750,18750,18750,1875129.500
01. Aug. 20220,19630,19630,19630,19630,1963-
29. Juli 20220,19630,19630,19630,19630,1963-
28. Juli 20220,19630,19630,19630,19630,1963125
27. Juli 20220,19670,19670,19670,19670,19671.000
26. Juli 20220,19000,19190,19000,19000,190084.272
25. Juli 20220,19690,19690,19690,19690,1969-
22. Juli 20220,19090,20500,19000,19690,196928.500
21. Juli 20220,20500,20500,20500,20500,2050500
20. Juli 20220,22500,22500,19510,19510,1951123.615
19. Juli 20220,21000,22810,21000,22810,228155.685
18. Juli 20220,22300,22300,21000,21000,21001.265
15. Juli 20220,21760,22000,20500,21670,21672.450
14. Juli 20220,20000,20690,19490,20690,2069110.000
13. Juli 20220,20000,20940,20000,20940,209413.500
12. Juli 20220,21000,21000,21000,21000,21002.500
11. Juli 20220,21810,21810,21810,21810,2181-
08. Juli 20220,21810,21810,21810,21810,21815.800
07. Juli 20220,19630,20590,19630,20000,200087.045
06. Juli 20220,19660,19660,19660,19660,1966200
05. Juli 20220,18970,19380,18970,19380,1938100.000
01. Juli 20220,24000,24000,24000,24000,2400-
30. Juni 20220,24220,24220,24000,24000,240048.000
29. Juni 20220,23000,23000,23000,23000,2300-
28. Juni 20220,23000,23000,23000,23000,230010.000
27. Juni 20220,23600,23600,23600,23600,2360-
24. Juni 20220,23600,23600,23600,23600,2360-
23. Juni 20220,23610,23610,23600,23600,23604.921
22. Juni 20220,33160,33160,33160,33160,3316-
21. Juni 20220,33160,33160,33160,33160,3316-
17. Juni 20220,26080,33160,26080,33160,33166.282
16. Juni 20220,24660,28000,22720,28000,280014.500
15. Juni 20220,24500,27400,24500,27400,2740131.800
14. Juni 20220,19550,21070,19550,21070,210772.045
13. Juni 20220,22420,22420,22420,22420,2242850
10. Juni 20220,23300,23340,20860,23340,2334236.250
09. Juni 20220,25360,25360,25360,25360,2536-
08. Juni 20220,25360,25360,25360,25360,253697.000
07. Juni 20220,26230,26230,26230,26230,2623-
06. Juni 20220,26230,26230,26230,26230,2623400
03. Juni 20220,26350,26350,26350,26350,2635-
02. Juni 20220,26350,26350,26350,26350,2635-
01. Juni 20220,26350,26350,26350,26350,2635-
31. Mai 20220,26350,26350,26350,26350,2635-
27. Mai 20220,26350,26350,26350,26350,2635-
26. Mai 20220,26350,26350,26350,26350,2635-
25. Mai 20220,26350,26350,26350,26350,2635-
24. Mai 20220,26350,26350,26350,26350,2635-
23. Mai 20220,26350,26350,26350,26350,2635100
20. Mai 20220,26850,27630,26850,27630,276310.000
19. Mai 20220,24670,24670,24670,24670,2467-
18. Mai 20220,24670,24670,24670,24670,2467-
17. Mai 20220,27400,27400,24670,24670,2467101.761
16. Mai 20220,27490,27850,25000,27850,278546.550
13. Mai 20220,29720,29720,29720,29720,2972-
12. Mai 20220,30010,30010,26580,29720,297231.300
11. Mai 20220,32120,32120,32120,32120,3212-
10. Mai 20220,32120,32120,32120,32120,3212-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...