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: 11:18 AM EDT, Apr 26, 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, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 27, 2017 0.0450 0.0450 0.0450 0.0450 141,222 +0.00(+12.50%)
Jan 25, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 24, 2017 0.0400 0.0400 0.0400 0.0400 158,000 +0.00(+0.00%)
Jan 23, 2017 0.0400 0.0400 0.0400 0.0400 92,000 +0.00(+0.00%)
Jan 19, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 18, 2017 0.0400 0.0450 0.0400 0.0450 185,000 +0.00(+12.50%)
Jan 17, 2017 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Jan 16, 2017 0.0400 0.0400 0.0400 0.0400 70,000 +0.00(+0.00%)
Jan 13, 2017 0.0400 0.0400 0.0400 0.0400 30,000 -0.01(-20.00%)
Jan 11, 2017 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Jan 10, 2017 0.0350 0.0350 0.0350 0.0350 3,000 -0.01(-22.22%)
Jan 09, 2017 0.0400 0.0400 0.0400 0.0450 63,000 +0.01(+50.00%)
Jan 06, 2017 0.0450 0.0450 0.0300 0.0300 6,000 -0.01(-33.33%)
Jan 05, 2017 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Dec 22, 2016 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Dec 21, 2016 0.0300 0.0300 0.0300 0.0300 40,000 -0.01(-25.00%)
Dec 20, 2016 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+14.29%)
Dec 16, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Dec 13, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 12, 2016 0.0500 0.0500 0.0500 0.0500 1,700 +0.01(+25.00%)
Dec 08, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 07, 2016 0.0350 0.0350 0.0350 0.0350 180,000 +0.00(+0.00%)
Dec 06, 2016 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Nov 29, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 28, 2016 0.0400 0.0400 0.0400 0.0400 12,600 +0.00(+0.00%)
Nov 25, 2016 0.0400 0.0400 0.0400 0.0400 65,000 -0.01(-20.00%)
Nov 24, 2016 0.0500 0.0500 0.0500 0.0500 4,900 +0.01(+42.86%)
Nov 23, 2016 0.0450 0.0450 0.0350 0.0350 140,000 +0.00(+0.00%)
Nov 22, 2016 0.0350 0.0350 0.0350 0.0350 48,000 -0.00(-12.50%)
Nov 21, 2016 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+14.29%)
Nov 18, 2016 0.0350 0.0350 0.0300 0.0350 285,000 +0.00(+0.00%)
Nov 17, 2016 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Nov 16, 2016 0.0400 0.0400 0.0350 0.0350 60,000 -0.00(-12.50%)
Nov 15, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Nov 11, 2016 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Nov 07, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 03, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 02, 2016 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Oct 31, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 28, 2016 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Oct 27, 2016 0.0350 0.0350 0.0350 0.0350 110,000 +0.00(+0.00%)
Oct 26, 2016 0.0350 0.0350 0.0350 0.0350 75,000 +0.00(+0.00%)
Oct 25, 2016 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Oct 24, 2016 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+14.29%)
Oct 19, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 17, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 13, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 12, 2016 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Oct 04, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 23, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 22, 2016 0.0450 0.0450 0.0450 0.0450 96,100 +0.00(+0.00%)
Sep 20, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 19, 2016 0.0500 0.0500 0.0400 0.0400 161,800 +0.00(+14.29%)
Sep 15, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Sep 14, 2016 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+12.50%)
Sep 13, 2016 0.0400 0.0400 0.0350 0.0400 524,400 +0.00(+0.00%)
Sep 12, 2016 0.0350 0.0400 0.0350 0.0400 360,000 +0.01(+33.33%)
Sep 08, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 07, 2016 0.0250 0.0300 0.0250 0.0300 200,000 +0.00(+20.00%)
Sep 02, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 01, 2016 0.0250 0.0250 0.0250 0.0250 550,000 +0.01(+25.00%)
Aug 31, 2016 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Aug 30, 2016 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Aug 29, 2016 0.0200 0.0200 0.0200 0.0200 100,000 -0.01(-20.00%)
Aug 24, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 23, 2016 0.0250 0.0250 0.0250 0.0250 100,000 +0.01(+25.00%)
Aug 19, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 18, 2016 0.0250 0.0250 0.0250 0.0250 159,600 +0.00(+0.00%)
Aug 17, 2016 0.0250 0.0250 0.0250 0.0250 260,000 +0.01(+25.00%)
Aug 12, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 09, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 08, 2016 0.0200 0.0200 0.0200 0.0200 225,000 +0.01(+33.33%)
Aug 04, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Aug 02, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 26, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 25, 2016 0.0200 0.0200 0.0200 0.0200 166,750 -0.01(-20.00%)
Jul 21, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 18, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 15, 2016 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Jul 14, 2016 0.0250 0.0250 0.0250 0.0250 700,000 +0.00(+0.00%)
Jul 13, 2016 0.0250 0.0250 0.0250 0.0250 280,000 -0.00(-16.67%)
Jul 08, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 07, 2016 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jul 05, 2016 0.0300 0.0350 0.0300 0.0350 777,000 +0.01(+16.67%)
Jul 04, 2016 0.0250 0.0300 0.0250 0.0300 595,000 +0.00(+20.00%)
Jun 29, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 28, 2016 0.0200 0.0250 0.0200 0.0250 235,000 +0.01(+25.00%)
Jun 27, 2016 0.0150 0.0200 0.0150 0.0200 100,000 +0.00(+0.00%)
Jun 24, 2016 0.0150 0.0200 0.0150 0.0200 225,000 +0.01(+33.33%)
Jun 23, 2016 0.0150 0.0150 0.0150 0.0150 550,000 -0.01(-25.00%)
Jun 20, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 17, 2016 0.0200 0.0200 0.0200 0.0200 151,000 +0.00(+0.00%)
Jun 15, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 14, 2016 0.0200 0.0200 0.0200 0.0200 80,000 +0.00(+0.00%)
Jun 13, 2016 0.0200 0.0200 0.0200 0.0200 112,000 +0.00(+0.00%)
Jun 10, 2016 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Jun 09, 2016 0.0250 0.0250 0.0200 0.0200 300,000 -0.01(-20.00%)
Jun 08, 2016 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jun 07, 2016 0.0250 0.0300 0.0250 0.0250 380,000 +0.00(+0.00%)
Jun 06, 2016 0.0200 0.0250 0.0200 0.0250 300,000 -0.00(-16.67%)
Jun 03, 2016 0.0200 0.0300 0.0200 0.0300 492,000 +0.01(+50.00%)
Jun 02, 2016 0.0200 0.0200 0.0200 0.0200 110,000 +0.00(+0.00%)
Jun 01, 2016 0.0200 0.0200 0.0200 0.0200 100,000 -0.01(-20.00%)
May 27, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
May 24, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 19, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 17, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 16, 2016 0.0250 0.0250 0.0250 0.0250 100,000 -0.00(-16.67%)
May 13, 2016 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
May 12, 2016 0.0300 0.0300 0.0300 0.0300 227,332 +0.00(+20.00%)
May 09, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 05, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 04, 2016 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
May 03, 2016 0.0350 0.0400 0.0350 0.0400 315,000 +0.01(+33.33%)
May 02, 2016 0.0300 0.0300 0.0300 0.0300 63,000 +0.00(+0.00%)
Apr 29, 2016 0.0350 0.0350 0.0300 0.0300 45,000 -0.01(-14.29%)
Apr 28, 2016 0.0300 0.0350 0.0300 0.0350 235,000 +0.01(+16.67%)
Apr 27, 2016 0.0250 0.0300 0.0250 0.0300 142,000 +0.01(+50.00%)
Apr 26, 2016 0.0250 0.0250 0.0200 0.0200 150,000 -0.01(-20.00%)
Apr 25, 2016 0.0200 0.0250 0.0200 0.0250 128,000 +0.00(+0.00%)
Apr 22, 2016 0.0250 0.0250 0.0200 0.0250 292,000 -0.00(-16.67%)
Apr 21, 2016 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Apr 19, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 18, 2016 0.0350 0.0350 0.0350 0.0350 55,000 +0.01(+40.00%)
Apr 14, 2016 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Apr 12, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 08, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 07, 2016 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+40.00%)
Apr 06, 2016 0.0250 0.0250 0.0250 0.0250 40,000 -0.01(-28.57%)
Apr 04, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 01, 2016 0.0300 0.0300 0.0300 0.0300 44,000 -0.01(-14.29%)
Mar 31, 2016 0.0350 0.0350 0.0350 0.0350 125,000 -0.00(-12.50%)
Mar 24, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 23, 2016 0.0350 0.0350 0.0350 0.0350 307,500 +0.01(+16.67%)
Mar 22, 2016 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Mar 21, 2016 0.0300 0.0300 0.0300 0.0300 220,000 -0.01(-14.29%)
Mar 17, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 16, 2016 0.0350 0.0350 0.0350 0.0350 155,000 -0.01(-22.22%)
Mar 15, 2016 0.0400 0.0450 0.0400 0.0450 150,000 +0.00(+12.50%)
Mar 14, 2016 0.0400 0.0400 0.0400 0.0400 200,000 +0.00(+14.29%)
Mar 11, 2016 0.0350 0.0350 0.0350 0.0350 1,100 +0.00(+0.00%)
Mar 10, 2016 0.0300 0.0350 0.0300 0.0350 119,006 +0.00(+0.00%)
Mar 09, 2016 0.0350 0.0350 0.0350 0.0350 31,000 +0.00(+0.00%)
Mar 08, 2016 0.0350 0.0350 0.0350 0.0350 100,000 +0.01(+16.67%)
Mar 07, 2016 0.0300 0.0300 0.0300 0.0300 91,000 +0.00(+0.00%)
Mar 04, 2016 0.0300 0.0300 0.0300 0.0300 41,000 +0.00(+0.00%)
Mar 03, 2016 0.0250 0.0300 0.0250 0.0300 100,000 +0.01(+50.00%)
Mar 02, 2016 0.0200 0.0200 0.0200 0.0200 20,000 -0.01(-20.00%)
Mar 01, 2016 0.0200 0.0250 0.0200 0.0250 205,500 +0.01(+66.67%)
Feb 26, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 25, 2016 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Feb 24, 2016 0.0150 0.0150 0.0150 0.0150 232,500 +0.00(+0.00%)
Feb 19, 2016 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Feb 16, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 12, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 11, 2016 0.0100 0.0200 0.0100 0.0200 349,000 +0.01(+100.00%)
Feb 10, 2016 0.0100 0.0100 0.0100 0.0100 94,000 +0.00(+0.00%)
Feb 05, 2016 0.0100 0.0100 0.0100 0 +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.