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: 11:38 AM EDT, May 2, 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 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%)
Sep 04, 2018 0.0350 0.0350 0.0350 0.0350 240,000 +0.00(+0.00%)
Aug 29, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 28, 2018 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Aug 27, 2018 0.0350 0.0350 0.0350 0.0350 79,000 -0.00(-12.50%)
Aug 23, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 20, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 17, 2018 0.0400 0.0400 0.0400 0.0400 49,500 +0.00(+0.00%)
Aug 15, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 14, 2018 0.0400 0.0400 0.0400 0.0400 34,001 +0.00(+0.00%)
Aug 13, 2018 0.0400 0.0400 0.0400 0.0400 92,000 +0.00(+0.00%)
Aug 10, 2018 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+0.00%)
Aug 03, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 02, 2018 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+0.00%)
Aug 01, 2018 0.0400 0.0400 0.0400 0.0400 152,500 +0.00(+0.00%)
Jul 31, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 30, 2018 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Jul 27, 2018 0.0400 0.0400 0.0400 0.0400 11,000 -0.00(-11.11%)
Jul 26, 2018 0.0450 0.0450 0.0450 0.0450 22,200 +0.00(+0.00%)
Jul 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 23, 2018 0.0400 0.0400 0.0400 0.0400 77,000 +0.00(+0.00%)
Jul 20, 2018 0.0400 0.0400 0.0400 0.0400 93,204 -0.00(-11.11%)
Jul 17, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 16, 2018 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Jul 13, 2018 0.0450 0.0450 0.0450 0.0450 7,000 -0.01(-10.00%)
Jul 11, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 10, 2018 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Jul 09, 2018 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Jul 03, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 29, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 28, 2018 0.0450 0.0500 0.0450 0.0450 50,000 +0.00(+12.50%)
Jun 27, 2018 0.0450 0.0450 0.0400 0.0400 131,500 -0.00(-11.11%)
Jun 25, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 22, 2018 0.0500 0.0500 0.0500 0.0500 310,000 +0.00(+0.00%)
Jun 21, 2018 0.0450 0.0500 0.0450 0.0500 497,000 +0.00(+0.00%)
Jun 20, 2018 0.0500 0.0500 0.0500 0.0500 77,000 +0.00(+0.00%)
Jun 19, 2018 0.0500 0.0500 0.0450 0.0500 182,000 +0.00(+0.00%)
Jun 18, 2018 0.0500 0.0500 0.0500 0.0500 211,140 +0.01(+11.11%)
Jun 15, 2018 0.0500 0.0550 0.0450 346,200 -0.01(-18.18%)
Jun 14, 2018 0.0550 0.0550 0.0550 0.0550 59,000 +0.00(+0.00%)
Jun 13, 2018 0.0500 0.0550 0.0500 0.0550 563,000 +0.00(+10.00%)
Jun 12, 2018 0.0500 0.0500 0.0450 0.0500 314,000 +0.00(+0.00%)
Jun 11, 2018 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Jun 08, 2018 0.0500 0.0500 0.0450 0.0500 135,000 +0.00(+0.00%)
Jun 07, 2018 0.0500 0.0500 0.0500 0.0500 120,000 +0.01(+11.11%)
Jun 06, 2018 0.0450 0.0500 0.0450 0.0450 65,200 +0.00(+0.00%)
Jun 05, 2018 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+12.50%)
Jun 04, 2018 0.0400 0.0400 0.0400 0.0400 250,000 -0.00(-11.11%)
May 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 30, 2018 0.0450 0.0450 0.0450 0.0450 22,000 -0.01(-10.00%)
May 29, 2018 0.0450 0.0500 0.0450 0.0500 79,500 +0.01(+11.11%)
May 28, 2018 0.0450 0.0450 0.0450 0.0450 139,000 +0.00(+0.00%)
May 25, 2018 0.0400 0.0450 0.0400 0.0450 25,000 +0.00(+0.00%)
May 24, 2018 0.0450 0.0450 0.0450 0.0450 326,800 -0.01(-10.00%)
May 18, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 17, 2018 0.0550 0.0550 0.0450 0.0450 1,411,700 -0.01(-10.00%)
May 16, 2018 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
May 15, 2018 0.0450 0.0500 0.0450 0.0500 147,500 -0.00(-9.09%)
May 14, 2018 0.0550 0.0550 0.0500 0.0550 110,000 +0.00(+0.00%)
May 11, 2018 0.0500 0.0550 0.0500 0.0550 356,000 +0.00(+10.00%)
May 10, 2018 0.0550 0.0600 0.0500 0.0500 281,000 +0.01(+11.11%)
May 09, 2018 0.0550 0.0550 0.0450 0.0450 259,300 -0.01(-18.18%)
May 08, 2018 0.0500 0.0550 0.0500 0.0550 161,800 +0.01(+22.22%)
May 07, 2018 0.0400 0.0450 0.0400 0.0450 147,000 +0.00(+12.50%)
May 04, 2018 0.0400 0.0400 0.0400 0.0400 45,600 +0.00(+0.00%)
May 03, 2018 0.0450 0.0500 0.0350 0.0400 1,186,250 -0.00(-11.11%)
May 02, 2018 0.0500 0.0500 0.0450 0.0450 46,600 -0.01(-10.00%)
May 01, 2018 0.0500 0.0500 0.0500 0.0500 120,700 +0.00(+0.00%)
Apr 30, 2018 0.0500 0.0500 0.0500 0.0500 148,980 +0.00(+0.00%)
Apr 27, 2018 0.0450 0.0500 0.0450 0.0500 55,000 +0.01(+11.11%)
Apr 26, 2018 0.0450 0.0450 0.0450 0.0450 100,000 -0.01(-10.00%)
Apr 25, 2018 0.0500 0.0500 0.0400 0.0500 328,000 +0.00(+0.00%)
Apr 24, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Apr 23, 2018 0.0450 0.0500 0.0450 0.0500 241,500 +0.01(+11.11%)
Apr 18, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 17, 2018 0.0500 0.0550 0.0450 0.0450 163,222 +0.00(+0.00%)
Apr 16, 2018 0.0450 0.0450 0.0450 0.0450 90,000 -0.01(-10.00%)
Apr 13, 2018 0.0500 0.0500 0.0500 0.0500 39,800 +0.00(+0.00%)
Apr 12, 2018 0.0450 0.0500 0.0450 0.0500 200,900 +0.01(+25.00%)
Apr 11, 2018 0.0350 0.0400 0.0350 0.0400 212,000 +0.00(+0.00%)
Apr 09, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 06, 2018 0.0350 0.0350 0.0350 0.0350 190,000 +0.00(+0.00%)
Apr 03, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 02, 2018 0.0350 0.0350 0.0350 0.0350 359,500 +0.00(+0.00%)
Mar 28, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 27, 2018 0.0400 0.0400 0.0400 0.0400 325,000 +0.00(+0.00%)
Mar 23, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 20, 2018 0.0350 0.0350 0.0350 0.0350 79,666 +0.00(+0.00%)
Mar 15, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 14, 2018 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Mar 12, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 06, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 05, 2018 0.0450 0.0450 0.0400 0.0400 130,300 +0.00(+0.00%)
Mar 02, 2018 0.0500 0.0500 0.0400 0.0400 42,500 +0.00(+0.00%)
Mar 01, 2018 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Feb 28, 2018 0.0450 0.0500 0.0450 0.0500 104,070 +0.01(+11.11%)
Feb 27, 2018 0.0450 0.0450 0.0450 0.0450 7,666 +0.00(+0.00%)
Feb 26, 2018 0.0500 0.0500 0.0450 0.0450 66,000 -0.01(-10.00%)
Feb 23, 2018 0.0400 0.0500 0.0400 0.0500 114,000 +0.01(+11.11%)
Feb 22, 2018 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+12.50%)
Feb 15, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 14, 2018 0.0400 0.0500 0.0400 0.0450 1,434,700 +0.00(+12.50%)
Feb 13, 2018 0.0350 0.0400 0.0350 0.0400 80,000 +0.00(+0.00%)
Feb 12, 2018 0.0400 0.0400 0.0400 0.0400 3,500 +0.00(+0.00%)
Feb 09, 2018 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Feb 08, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Feb 07, 2018 0.0400 0.0400 0.0400 205,000 +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.