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

Renforth Resources Inc (CSE: RFR )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, May 8, 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 (%)
Aug 31, 2020 0.0650 0.0700 0.0600 0.0700 464,395 +0.01(+16.67%)
Aug 28, 2020 0.0600 0.0650 0.0600 0.0600 271,383 -0.01(-7.69%)
Aug 27, 2020 0.0650 0.0650 0.0600 0.0650 146,950 +0.00(+0.00%)
Aug 26, 2020 0.0650 0.0700 0.0650 0.0650 160,800 +0.00(+0.00%)
Aug 25, 2020 0.0650 0.0650 0.0600 0.0650 532,210 -0.01(-7.14%)
Aug 24, 2020 0.0700 0.0700 0.0650 0.0700 607,650 +0.00(+0.00%)
Aug 21, 2020 0.0650 0.0700 0.0650 0.0700 691,000 +0.00(+0.00%)
Aug 20, 2020 0.0650 0.0700 0.0650 0.0700 234,000 +0.01(+7.69%)
Aug 19, 2020 0.0700 0.0750 0.0650 0.0650 1,716,372 -0.01(-7.14%)
Aug 18, 2020 0.0750 0.0750 0.0650 0.0700 403,157 +0.00(+0.00%)
Aug 17, 2020 0.0750 0.0750 0.0650 0.0700 543,800 -0.00(-6.67%)
Aug 14, 2020 0.0700 0.0750 0.0700 0.0750 304,450 +0.00(+7.14%)
Aug 13, 2020 0.0700 0.0700 0.0650 0.0700 465,900 +0.00(+0.00%)
Aug 12, 2020 0.0700 0.0750 0.0700 0.0700 757,210 +0.00(+0.00%)
Aug 11, 2020 0.0750 0.0750 0.0650 0.0700 891,650 -0.01(-12.50%)
Aug 10, 2020 0.0850 0.0900 0.0800 0.0800 5,046,183 +0.01(+6.67%)
Aug 07, 2020 0.0800 0.0800 0.0700 0.0750 1,683,000 -0.01(-6.25%)
Aug 06, 2020 0.0750 0.0850 0.0750 0.0800 2,176,150 +0.01(+6.67%)
Aug 05, 2020 0.0600 0.0750 0.0600 0.0750 3,784,350 +0.01(+25.00%)
Aug 04, 2020 0.0550 0.0600 0.0550 0.0600 332,387 +0.00(+9.09%)
Jul 31, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 30, 2020 0.0500 0.0550 0.0500 0.0550 239,150 +0.00(+10.00%)
Jul 29, 2020 0.0550 0.0550 0.0500 0.0500 581,000 +0.00(+0.00%)
Jul 28, 2020 0.0550 0.0550 0.0500 0.0500 1,049,000 +0.00(+0.00%)
Jul 27, 2020 0.0500 0.0550 0.0500 0.0500 691,500 -0.00(-9.09%)
Jul 24, 2020 0.0500 0.0550 0.0500 0.0550 451,916 +0.00(+0.00%)
Jul 23, 2020 0.0500 0.0550 0.0500 0.0550 187,369 +0.00(+0.00%)
Jul 22, 2020 0.0500 0.0550 0.0500 0.0550 521,900 +0.00(+10.00%)
Jul 21, 2020 0.0500 0.0500 0.0500 0.0500 389,300 -0.00(-9.09%)
Jul 20, 2020 0.0550 0.0550 0.0450 0.0550 94,013 +0.00(+10.00%)
Jul 17, 2020 0.0500 0.0500 0.0500 0.0500 122,000 +0.01(+11.11%)
Jul 16, 2020 0.0500 0.0500 0.0450 0.0450 317,676 -0.01(-10.00%)
Jul 15, 2020 0.0550 0.0550 0.0450 0.0500 1,255,400 -0.00(-9.09%)
Jul 14, 2020 0.0550 0.0600 0.0550 0.0550 769,816 +0.00(+0.00%)
Jul 13, 2020 0.0500 0.0600 0.0500 0.0550 2,524,276 +0.00(+10.00%)
Jul 10, 2020 0.0450 0.0500 0.0450 0.0500 2,149,200 +0.01(+25.00%)
Jul 09, 2020 0.0400 0.0450 0.0400 0.0400 287,000 +0.00(+0.00%)
Jul 08, 2020 0.0400 0.0400 0.0400 0.0400 140,000 +0.00(+0.00%)
Jul 07, 2020 0.0400 0.0400 0.0400 0.0400 101,700 +0.00(+0.00%)
Jul 06, 2020 0.0400 0.0400 0.0400 0.0400 753,000 +0.00(+14.29%)
Jul 02, 2020 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 29, 2020 0.0400 0.0400 0.0400 0.0400 115,000 +0.00(+14.29%)
Jun 26, 2020 0.0350 0.0350 0.0350 0.0350 75,245 -0.00(-12.50%)
Jun 25, 2020 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Jun 24, 2020 0.0350 0.0400 0.0350 0.0400 11,000 +0.00(+14.29%)
Jun 23, 2020 0.0350 0.0400 0.0350 0.0350 202,999 -0.00(-12.50%)
Jun 22, 2020 0.0350 0.0400 0.0350 0.0400 105,600 +0.00(+0.00%)
Jun 19, 2020 0.0400 0.0400 0.0350 0.0400 5,000 +0.00(+0.00%)
Jun 18, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jun 17, 2020 0.0350 0.0400 0.0350 0.0400 469,497 +0.00(+14.29%)
Jun 16, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jun 15, 2020 0.0350 0.0350 0.0300 0.0350 282,000 -0.00(-12.50%)
Jun 12, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jun 10, 2020 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 09, 2020 0.0400 0.0400 0.0350 0.0350 32,000 +0.00(+0.00%)
Jun 08, 2020 0.0350 0.0350 0.0350 0.0350 67,000 +0.01(+16.67%)
Jun 05, 2020 0.0350 0.0350 0.0300 0.0300 317,000 -0.01(-14.29%)
Jun 04, 2020 0.0400 0.0400 0.0350 0.0350 1,311,936 -0.00(-12.50%)
Jun 03, 2020 0.0400 0.0400 0.0400 0.0400 314,000 +0.00(+0.00%)
Jun 02, 2020 0.0400 0.0400 0.0400 0.0400 53,000 +0.00(+0.00%)
Jun 01, 2020 0.0400 0.0450 0.0400 0.0400 75,075 +0.00(+0.00%)
May 29, 2020 0.0400 0.0450 0.0400 0.0400 229,000 +0.00(+0.00%)
May 28, 2020 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
May 27, 2020 0.0400 0.0400 0.0400 0.0400 102,675 +0.00(+0.00%)
May 26, 2020 0.0450 0.0450 0.0400 0.0400 457,779 -0.00(-11.11%)
May 25, 2020 0.0400 0.0450 0.0400 0.0450 70,000 +0.00(+12.50%)
May 22, 2020 0.0450 0.0450 0.0400 0.0400 133,000 +0.00(+0.00%)
May 21, 2020 0.0400 0.0450 0.0400 0.0400 823,500 +0.00(+0.00%)
May 20, 2020 0.0350 0.0400 0.0350 0.0400 135,266 +0.00(+0.00%)
May 19, 2020 0.0350 0.0400 0.0350 0.0400 85,205 +0.00(+0.00%)
May 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 14, 2020 0.0400 0.0400 0.0300 0.0350 309,000 +0.00(+0.00%)
May 13, 2020 0.0400 0.0400 0.0350 0.0350 374,500 -0.00(-12.50%)
May 12, 2020 0.0400 0.0400 0.0400 0.0400 174,000 +0.00(+14.29%)
May 11, 2020 0.0350 0.0350 0.0350 0.0350 220,625 +0.00(+0.00%)
May 08, 2020 0.0350 0.0350 0.0350 0.0350 120,500 +0.00(+0.00%)
May 07, 2020 0.0350 0.0350 0.0350 0.0350 146,700 +0.00(+0.00%)
May 06, 2020 0.0400 0.0400 0.0300 0.0350 788,439 -0.00(-12.50%)
May 05, 2020 0.0400 0.0450 0.0400 0.0400 177,000 +0.00(+0.00%)
May 04, 2020 0.0400 0.0450 0.0400 0.0400 646,554 +0.00(+14.29%)
Apr 29, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 27, 2020 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 24, 2020 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Apr 23, 2020 0.0350 0.0400 0.0350 0.0400 167,999 +0.00(+14.29%)
Apr 22, 2020 0.0300 0.0350 0.0300 0.0350 1,513,999 +0.01(+16.67%)
Apr 21, 2020 0.0300 0.0300 0.0300 0.0300 20,999 +0.00(+0.00%)
Apr 20, 2020 0.0350 0.0350 0.0300 0.0300 208,600 -0.01(-14.29%)
Apr 17, 2020 0.0350 0.0350 0.0300 0.0350 75,207 +0.00(+0.00%)
Apr 16, 2020 0.0350 0.0350 0.0350 0.0350 46,000 +0.00(+0.00%)
Apr 15, 2020 0.0350 0.0350 0.0350 0.0350 10,261 +0.01(+16.67%)
Apr 13, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 08, 2020 0.0350 0.0350 0.0300 0.0300 162,999 +0.00(+0.00%)
Apr 07, 2020 0.0350 0.0350 0.0300 0.0300 62,500 -0.01(-14.29%)
Apr 06, 2020 0.0300 0.0350 0.0300 0.0350 383,000 +0.01(+16.67%)
Apr 03, 2020 0.0350 0.0350 0.0300 0.0300 201,000 -0.01(-14.29%)
Apr 02, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Apr 01, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Mar 31, 2020 0.0300 0.0300 0.0300 0.0300 211,000 +0.00(+0.00%)
Mar 30, 2020 0.0350 0.0350 0.0300 0.0300 131,000 +0.00(+0.00%)
Mar 26, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 25, 2020 0.0350 0.0350 0.0300 0.0300 183,900 +0.00(+0.00%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 100,000 -0.01(-14.29%)
Mar 23, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Mar 20, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 19, 2020 0.0350 0.0350 0.0300 0.0300 46,999 +0.00(+20.00%)
Mar 18, 2020 0.0350 0.0350 0.0250 0.0250 301,000 -0.01(-28.57%)
Mar 17, 2020 0.0350 0.0350 0.0350 0.0350 3,248 +0.00(+0.00%)
Mar 16, 2020 0.0350 0.0350 0.0300 0.0350 122,850 +0.00(+0.00%)
Mar 13, 2020 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Mar 12, 2020 0.0350 0.0350 0.0300 0.0350 449,000 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0350 0.0350 475,100 -0.00(-12.50%)
Mar 10, 2020 0.0350 0.0400 0.0350 0.0400 1,040,500 +0.00(+0.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 51,000 +0.00(+0.00%)
Mar 06, 2020 0.0400 0.0400 0.0400 0.0400 187,998 +0.00(+0.00%)
Mar 05, 2020 0.0400 0.0400 0.0400 0.0400 63,500 +0.00(+0.00%)
Mar 04, 2020 0.0400 0.0400 0.0350 0.0400 13,000 +0.00(+0.00%)
Mar 03, 2020 0.0400 0.0400 0.0400 0.0400 117,000 +0.00(+0.00%)
Mar 02, 2020 0.0350 0.0400 0.0350 0.0400 117,000 +0.00(+0.00%)
Feb 28, 2020 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
Feb 27, 2020 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+14.29%)
Feb 26, 2020 0.0350 0.0400 0.0350 0.0350 69,000 +0.00(+0.00%)
Feb 25, 2020 0.0400 0.0400 0.0350 0.0350 328,975 -0.00(-12.50%)
Feb 24, 2020 0.0350 0.0400 0.0350 0.0400 115,000 +0.00(+0.00%)
Feb 21, 2020 0.0400 0.0400 0.0350 0.0400 548,000 +0.00(+0.00%)
Feb 18, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 13, 2020 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Feb 12, 2020 0.0350 0.0400 0.0350 0.0400 348,817 +0.00(+0.00%)
Feb 11, 2020 0.0400 0.0400 0.0400 0.0400 40,575 -0.00(-11.11%)
Feb 07, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 06, 2020 0.0400 0.0400 0.0400 0.0400 120,000 +0.00(+0.00%)
Feb 05, 2020 0.0400 0.0400 0.0400 0.0400 52,500 +0.00(+0.00%)
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%)
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.