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: 2:39 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 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%)
Feb 05, 2019 0.0400 0.0450 0.0400 0.0450 57,000 +0.00(+0.00%)
Jan 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 30, 2019 0.0500 0.0500 0.0450 0.0450 120,000 +0.00(+0.00%)
Jan 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 24, 2019 0.0450 0.0450 0.0450 0.0450 617,750 +0.00(+12.50%)
Jan 23, 2019 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Jan 22, 2019 0.0400 0.0450 0.0400 0.0400 66,000 -0.00(-11.11%)
Jan 18, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 17, 2019 0.0450 0.0450 0.0450 0.0450 170,500 +0.00(+0.00%)
Jan 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 14, 2019 0.0450 0.0450 0.0450 0.0450 88,400 +0.00(+0.00%)
Jan 11, 2019 0.0450 0.0450 0.0450 0.0450 103,000 -0.01(-10.00%)
Jan 10, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jan 09, 2019 0.0400 0.0500 0.0350 0.0500 478,100 +0.01(+25.00%)
Jan 08, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Jan 07, 2019 0.0400 0.0400 0.0400 0.0400 297,500 +0.00(+0.00%)
Jan 04, 2019 0.0400 0.0400 0.0400 0.0400 458,000 +0.00(+14.29%)
Jan 03, 2019 0.0350 0.0400 0.0350 0.0350 72,000 +0.00(+0.00%)
Jan 02, 2019 0.0500 0.0500 0.0350 0.0350 435,000 -0.01(-22.22%)
Dec 28, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 27, 2018 0.0400 0.0400 0.0400 0.0400 58,000 +0.00(+0.00%)
Dec 21, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 20, 2018 0.0400 0.0450 0.0400 0.0450 106,000 +0.00(+12.50%)
Dec 19, 2018 0.0450 0.0450 0.0400 0.0400 334,000 -0.00(-11.11%)
Dec 18, 2018 0.0400 0.0450 0.0400 0.0450 27,200 +0.00(+12.50%)
Dec 17, 2018 0.0350 0.0400 0.0350 0.0400 320,000 +0.00(+14.29%)
Dec 14, 2018 0.0300 0.0350 0.0300 0.0350 122,000 +0.00(+0.00%)
Dec 11, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 10, 2018 0.0350 0.0350 0.0350 0.0350 24,000 +0.01(+16.67%)
Dec 06, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 05, 2018 0.0300 0.0350 0.0300 0.0350 83,000 +0.01(+16.67%)
Nov 30, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 29, 2018 0.0250 0.0300 0.0250 0.0300 93,000 +0.00(+0.00%)
Nov 27, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 23, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 22, 2018 0.0250 0.0250 0.0250 0.0250 128,800 +0.00(+0.00%)
Nov 21, 2018 0.0250 0.0250 0.0200 0.0250 1,447,250 +0.01(+25.00%)
Nov 20, 2018 0.0250 0.0250 0.0200 0.0200 2,050,049 -0.01(-33.33%)
Nov 19, 2018 0.0250 0.0300 0.0250 0.0300 661,504 +0.00(+20.00%)
Nov 16, 2018 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Nov 15, 2018 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Nov 14, 2018 0.0250 0.0250 0.0250 0.0250 28,500 +0.00(+0.00%)
Nov 13, 2018 0.0200 0.0250 0.0200 0.0250 145,000 +0.01(+25.00%)
Nov 09, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 08, 2018 0.0200 0.0250 0.0200 0.0200 92,000 +0.00(+0.00%)
Nov 07, 2018 0.0200 0.0200 0.0200 0.0200 90,000 +0.00(+0.00%)
Nov 06, 2018 0.0250 0.0250 0.0200 0.0200 753,578 +0.00(+0.00%)
Nov 05, 2018 0.0200 0.0200 0.0200 0.0200 155,000 +0.00(+0.00%)
Nov 02, 2018 0.0200 0.0200 0.0200 0.0200 120,000 +0.00(+0.00%)
Nov 01, 2018 0.0200 0.0250 0.0200 0.0200 550,200 +0.00(+0.00%)
Oct 31, 2018 0.0200 0.0200 0.0200 0.0200 300,000 -0.01(-20.00%)
Oct 29, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 26, 2018 0.0250 0.0250 0.0200 0.0250 142,000 +0.00(+0.00%)
Oct 24, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 23, 2018 0.0250 0.0250 0.0250 0.0250 64,000 +0.00(+0.00%)
Oct 18, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 17, 2018 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Oct 16, 2018 0.0250 0.0300 0.0250 0.0250 165,000 +0.00(+0.00%)
Oct 12, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 11, 2018 0.0250 0.0250 0.0250 0.0250 180,000 +0.00(+0.00%)
Oct 10, 2018 0.0250 0.0250 0.0250 0.0250 164,500 +0.00(+0.00%)
Oct 09, 2018 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Oct 05, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 03, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 02, 2018 0.0300 0.0300 0.0250 0.0300 814,450 +0.00(+0.00%)
Oct 01, 2018 0.0300 0.0300 0.0300 0.0300 100,000 -0.01(-14.29%)
Sep 27, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 25, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 21, 2018 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Sep 20, 2018 0.0400 0.0400 0.0400 1,200 +0.00(+0.00%)
Sep 19, 2018 0.0350 0.0400 0.0350 0.0400 180,000 +0.01(+33.33%)
Sep 18, 2018 0.0350 0.0350 0.0300 0.0300 86,800 -0.01(-14.29%)
Sep 17, 2018 0.0300 0.0350 0.0300 0.0350 154,000 -0.00(-12.50%)
Sep 14, 2018 0.0400 0.0400 0.0350 0.0400 173,000 +0.00(+14.29%)
Sep 12, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 11, 2018 0.0400 0.0400 0.0400 0.0400 161,000 +0.01(+33.33%)
Sep 07, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 06, 2018 0.0350 0.0350 0.0350 0.0350 60,000 +0.01(+16.67%)
Sep 05, 2018 0.0300 0.0300 0.0300 0.0300 20,999 -0.01(-14.29%)
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.