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

Renforth Resources Inc (CSE: RFR )

0.0150 UNCHANGED
Official Closing Price Updated: 2:40 PM EDT, May 10, 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 (%)
Jan 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 29, 2020 0.0400 0.0400 0.0400 0.0400 74,000 +0.00(+0.00%)
Jan 28, 2020 0.0400 0.0400 0.0400 0.0400 238,750 +0.00(+0.00%)
Jan 27, 2020 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Jan 24, 2020 0.0400 0.0400 0.0400 0.0400 92,845 +0.00(+14.29%)
Jan 23, 2020 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Jan 21, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 17, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 16, 2020 0.0400 0.0450 0.0400 0.0400 246,575 -0.00(-11.11%)
Jan 15, 2020 0.0450 0.0450 0.0450 0.0450 26,234 +0.00(+0.00%)
Jan 10, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 08, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 07, 2020 0.0400 0.0450 0.0350 0.0400 626,350 +0.00(+0.00%)
Jan 06, 2020 0.0400 0.0400 0.0400 0.0400 104,180 +0.00(+0.00%)
Jan 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 31, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 27, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2019 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Dec 18, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 17, 2019 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Dec 16, 2019 0.0400 0.0450 0.0400 0.0450 281,500 +0.00(+12.50%)
Dec 13, 2019 0.0400 0.0400 0.0400 0.0400 98,999 +0.00(+0.00%)
Dec 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 10, 2019 0.0450 0.0450 0.0400 0.0400 3,500 -0.00(-11.11%)
Dec 09, 2019 0.0450 0.0450 0.0450 0.0450 161,955 +0.00(+12.50%)
Dec 06, 2019 0.0450 0.0450 0.0400 0.0400 130,000 -0.00(-11.11%)
Dec 05, 2019 0.0450 0.0450 0.0450 0.0450 33,000 +0.00(+0.00%)
Dec 04, 2019 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Dec 03, 2019 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Nov 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 28, 2019 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Nov 27, 2019 0.0450 0.0450 0.0450 0.0450 265,000 +0.00(+12.50%)
Nov 22, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 21, 2019 0.0450 0.0450 0.0400 0.0400 114,000 -0.00(-11.11%)
Nov 20, 2019 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+12.50%)
Nov 18, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 15, 2019 0.0450 0.0450 0.0450 0.0450 22,249 +0.00(+0.00%)
Nov 14, 2019 0.0400 0.0450 0.0400 0.0450 325,500 +0.00(+12.50%)
Nov 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 05, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 04, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Nov 01, 2019 0.0450 0.0450 0.0450 0.0450 322,883 +0.00(+0.00%)
Oct 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 28, 2019 0.0450 0.0450 0.0450 0.0450 236,628 +0.00(+0.00%)
Oct 25, 2019 0.0450 0.0450 0.0450 0.0450 468,222 +0.00(+0.00%)
Oct 24, 2019 0.0450 0.0450 0.0450 0.0450 98,999 +0.00(+12.50%)
Oct 23, 2019 0.0400 0.0400 0.0400 0.0400 120,000 -0.00(-11.11%)
Oct 21, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 18, 2019 0.0450 0.0450 0.0450 0.0450 300,000 +0.00(+12.50%)
Oct 17, 2019 0.0400 0.0400 0.0400 0.0400 112,500 -0.00(-11.11%)
Oct 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 11, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 10, 2019 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Oct 09, 2019 0.0450 0.0450 0.0450 0.0450 87,189 -0.01(-10.00%)
Oct 08, 2019 0.0500 0.0500 0.0450 0.0500 119,365 +0.00(+0.00%)
Oct 07, 2019 0.0500 0.0500 0.0500 0.0500 160,000 +0.01(+11.11%)
Oct 04, 2019 0.0450 0.0450 0.0450 0.0450 146,000 +0.00(+0.00%)
Oct 03, 2019 0.0450 0.0450 0.0450 0.0450 112,000 +0.00(+0.00%)
Oct 02, 2019 0.0450 0.0450 0.0450 0.0450 83,600 +0.00(+0.00%)
Oct 01, 2019 0.0450 0.0500 0.0450 0.0450 141,900 +0.00(+0.00%)
Sep 30, 2019 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Sep 27, 2019 0.0500 0.0500 0.0450 0.0450 404,000 -0.01(-10.00%)
Sep 26, 2019 0.0500 0.0500 0.0500 0.0500 112,780 +0.00(+0.00%)
Sep 25, 2019 0.0500 0.0500 0.0500 0.0500 22,500 +0.01(+11.11%)
Sep 24, 2019 0.0500 0.0500 0.0450 0.0450 86,000 -0.01(-10.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 0.0500 79,800 +0.00(+0.00%)
Sep 20, 2019 0.0500 0.0500 0.0500 0.0500 160,659 +0.00(+0.00%)
Sep 19, 2019 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Sep 18, 2019 0.0500 0.0500 0.0500 0.0500 190,000 +0.00(+0.00%)
Sep 17, 2019 0.0500 0.0500 0.0500 0.0500 205,000 +0.00(+0.00%)
Sep 16, 2019 0.0500 0.0500 0.0450 0.0500 185,000 +0.01(+11.11%)
Sep 13, 2019 0.0500 0.0500 0.0450 0.0450 225,000 -0.01(-10.00%)
Sep 12, 2019 0.0500 0.0500 0.0500 0.0500 289,500 -0.00(-9.09%)
Sep 11, 2019 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+0.00%)
Sep 10, 2019 0.0550 0.0550 0.0550 0.0550 130,000 +0.00(+0.00%)
Sep 09, 2019 0.0550 0.0550 0.0550 0.0550 41,999 +0.00(+0.00%)
Sep 06, 2019 0.0550 0.0550 0.0550 0.0550 164,000 +0.00(+10.00%)
Sep 05, 2019 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Sep 04, 2019 0.0500 0.0500 0.0500 0.0500 75,000 +0.00(+0.00%)
Sep 03, 2019 0.0500 0.0500 0.0500 0.0500 197,199 +0.00(+0.00%)
Aug 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 29, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Aug 28, 2019 0.0500 0.0500 0.0500 0.0500 34,000 +0.01(+11.11%)
Aug 27, 2019 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Aug 26, 2019 0.0500 0.0500 0.0450 0.0450 100,000 -0.01(-10.00%)
Aug 23, 2019 0.0500 0.0500 0.0500 0.0500 238,000 +0.00(+0.00%)
Aug 22, 2019 0.0500 0.0500 0.0500 0.0500 130,000 +0.01(+11.11%)
Aug 21, 2019 0.0500 0.0500 0.0450 0.0450 65,000 -0.01(-10.00%)
Aug 20, 2019 0.0550 0.0550 0.0500 0.0500 131,511 -0.00(-9.09%)
Aug 16, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 15, 2019 0.0500 0.0550 0.0500 0.0550 140,700 +0.00(+10.00%)
Aug 14, 2019 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Aug 13, 2019 0.0550 0.0550 0.0500 0.0500 252,000 -0.00(-9.09%)
Aug 12, 2019 0.0600 0.0600 0.0550 0.0550 754,261 +0.00(+0.00%)
Aug 09, 2019 0.0550 0.0550 0.0550 0.0550 130,000 -0.00(-8.33%)
Aug 08, 2019 0.0550 0.0600 0.0550 0.0600 92,930 +0.01(+20.00%)
Aug 07, 2019 0.0550 0.0550 0.0500 0.0500 275,762 -0.01(-16.67%)
Aug 06, 2019 0.0550 0.0600 0.0550 0.0600 251,200 +0.01(+20.00%)
Aug 02, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 01, 2019 0.0600 0.0600 0.0550 0.0550 275,501 +0.00(+0.00%)
Jul 31, 2019 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+10.00%)
Jul 30, 2019 0.0600 0.0600 0.0500 0.0500 213,659 -0.00(-9.09%)
Jul 29, 2019 0.0500 0.0600 0.0500 0.0550 728,160 +0.00(+0.00%)
Jul 25, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 24, 2019 0.0550 0.0550 0.0500 0.0500 69,000 -0.00(-9.09%)
Jul 23, 2019 0.0550 0.0550 0.0550 0.0550 236,000 +0.00(+10.00%)
Jul 22, 2019 0.0500 0.0500 0.0500 0.0500 390,999 +0.00(+0.00%)
Jul 19, 2019 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Jul 18, 2019 0.0500 0.0500 0.0500 0.0500 390,000 +0.00(+0.00%)
Jul 16, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 15, 2019 0.0500 0.0500 0.0450 0.0500 212,900 +0.00(+0.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0.0500 32,000 +0.00(+0.00%)
Jul 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 09, 2019 0.0500 0.0500 0.0500 0.0500 259,000 +0.00(+0.00%)
Jul 08, 2019 0.0500 0.0500 0.0500 0.0500 8,001 +0.00(+0.00%)
Jul 04, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 03, 2019 0.0500 0.0500 0.0500 0.0500 38,000 +0.00(+0.00%)
Jul 02, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 25, 2019 0.0500 0.0500 0.0500 0.0500 120,400 +0.00(+0.00%)
Jun 24, 2019 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Jun 21, 2019 0.0500 0.0500 0.0500 0.0500 147,500 +0.00(+0.00%)
Jun 20, 2019 0.0500 0.0500 0.0500 0.0500 583,801 +0.00(+0.00%)
Jun 19, 2019 0.0500 0.0500 0.0450 0.0500 182,500 +0.00(+0.00%)
Jun 18, 2019 0.0500 0.0500 0.0500 0.0500 167,000 +0.01(+11.11%)
Jun 17, 2019 0.0450 0.0450 0.0450 0.0450 110,000 +0.00(+0.00%)
Jun 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 11, 2019 0.0450 0.0450 0.0450 0.0450 685,428 -0.01(-10.00%)
Jun 10, 2019 0.0500 0.0500 0.0500 0.0500 49,861 +0.00(+0.00%)
Jun 07, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jun 06, 2019 0.0500 0.0500 0.0450 0.0500 428,334 +0.00(+0.00%)
Jun 05, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Jun 04, 2019 0.0500 0.0500 0.0500 0.0500 210,000 +0.00(+0.00%)
Jun 03, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
May 31, 2019 0.0500 0.0500 0.0450 0.0450 300,000 +0.00(+0.00%)
May 30, 2019 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
May 29, 2019 0.0450 0.0450 0.0450 0.0450 23,000 +0.00(+0.00%)
May 28, 2019 0.0500 0.0500 0.0400 0.0450 105,132 -0.01(-10.00%)
May 27, 2019 0.0500 0.0500 0.0500 0.0500 129,600 +0.00(+0.00%)
May 24, 2019 0.0450 0.0500 0.0450 0.0500 565,400 +0.01(+11.11%)
May 21, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 16, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 15, 2019 0.0450 0.0450 0.0450 0.0450 42,600 +0.00(+12.50%)
May 14, 2019 0.0450 0.0450 0.0400 0.0400 614,220 -0.00(-11.11%)
May 13, 2019 0.0450 0.0450 0.0450 0.0450 302,670 +0.00(+0.00%)
May 10, 2019 0.0450 0.0450 0.0450 0.0450 189,689 +0.00(+0.00%)
May 09, 2019 0.0450 0.0450 0.0450 0.0450 411,110 +0.00(+0.00%)
May 08, 2019 0.0450 0.0450 0.0450 0.0450 1,400 +0.00(+12.50%)
May 07, 2019 0.0450 0.0450 0.0400 0.0400 713,500 +0.00(+0.00%)
May 06, 2019 0.0450 0.0450 0.0400 0.0400 257,888 +0.00(+0.00%)
May 03, 2019 0.0450 0.0450 0.0400 0.0400 556,110 -0.00(-11.11%)
May 02, 2019 0.0450 0.0450 0.0450 0.0450 32,400 +0.00(+0.00%)
May 01, 2019 0.0400 0.0450 0.0400 0.0450 149,000 +0.00(+12.50%)
Apr 30, 2019 0.0400 0.0450 0.0400 0.0400 320,000 -0.00(-11.11%)
Apr 29, 2019 0.0500 0.0500 0.0450 0.0450 331,800 -0.01(-10.00%)
Apr 26, 2019 0.0450 0.0500 0.0450 0.0500 223,000 +0.01(+11.11%)
Apr 25, 2019 0.0450 0.0450 0.0450 0.0450 90,000 +0.00(+0.00%)
Apr 24, 2019 0.0450 0.0450 0.0400 0.0450 365,400 -0.01(-10.00%)
Apr 23, 2019 0.0450 0.0500 0.0450 0.0500 510,000 +0.00(+0.00%)
Apr 22, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Apr 18, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 17, 2019 0.0500 0.0500 0.0450 0.0500 411,000 +0.01(+11.11%)
Apr 16, 2019 0.0450 0.0500 0.0450 0.0450 448,335 -0.01(-10.00%)
Apr 15, 2019 0.0450 0.0500 0.0450 0.0500 468,000 +0.01(+11.11%)
Apr 12, 2019 0.0450 0.0450 0.0450 0.0450 75,310 +0.00(+0.00%)
Apr 11, 2019 0.0450 0.0450 0.0450 0.0450 16,500 +0.00(+0.00%)
Apr 10, 2019 0.0450 0.0450 0.0450 0.0450 304,000 +0.00(+0.00%)
Apr 09, 2019 0.0450 0.0450 0.0400 0.0450 500,000 +0.00(+12.50%)
Apr 08, 2019 0.0450 0.0500 0.0400 0.0400 429,000 -0.00(-11.11%)
Apr 05, 2019 0.0450 0.0450 0.0400 0.0450 500,000 +0.00(+0.00%)
Apr 04, 2019 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+12.50%)
Apr 03, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Apr 02, 2019 0.0400 0.0400 0.0400 0.0400 41,999 -0.00(-11.11%)
Apr 01, 2019 0.0400 0.0450 0.0400 0.0450 93,000 +0.00(+0.00%)
Mar 29, 2019 0.0350 0.0450 0.0350 0.0450 175,000 +0.01(+28.57%)
Mar 27, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 26, 2019 0.0400 0.0450 0.0400 0.0400 97,800 +0.00(+0.00%)
Mar 25, 2019 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Mar 22, 2019 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Mar 21, 2019 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+0.00%)
Mar 20, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.01(+28.57%)
Mar 19, 2019 0.0400 0.0400 0.0350 0.0350 100,000 -0.00(-12.50%)
Mar 18, 2019 0.0400 0.0400 0.0400 0.0400 39,000 -0.00(-11.11%)
Mar 15, 2019 0.0400 0.0450 0.0400 0.0450 185,200 +0.00(+12.50%)
Mar 14, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 28, 2019 0.0400 0.0400 0.0400 0.0400 13,500 -0.00(-11.11%)
Feb 22, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 21, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Feb 19, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 11, 2019 0.0450 0.0450 0.0450 0.0450 16,443 +0.00(+0.00%)
Feb 08, 2019 0.0450 0.0450 0.0450 0.0450 30,044 +0.00(+0.00%)
Feb 07, 2019 0.0400 0.0450 0.0350 0.0450 360,000 +0.00(+0.00%)
Feb 06, 2019 0.0450 0.0450 0.0450 0.0450 41,200 +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.