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 31, 2017 0.0500 0.0500 0.0500 0.0500 37,000 +0.00(+0.00%)
Aug 30, 2017 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Aug 29, 2017 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Aug 28, 2017 0.0550 0.0550 0.0500 0.0500 84,000 +0.00(+0.00%)
Aug 25, 2017 0.0500 0.0500 0.0500 0.0500 71,000 -0.00(-9.09%)
Aug 23, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 22, 2017 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Aug 18, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 15, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 14, 2017 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 10, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 09, 2017 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Aug 08, 2017 0.0650 0.0650 0.0600 0.0600 11,000 -0.01(-14.29%)
Aug 04, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 03, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Aug 01, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 28, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 26, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 25, 2017 0.0650 0.0650 0.0650 0.0650 63,000 +0.01(+8.33%)
Jul 24, 2017 0.0600 0.0600 0.0600 0.0600 70,000 -0.01(-7.69%)
Jul 21, 2017 0.0650 0.0650 0.0600 0.0650 60,000 +0.01(+8.33%)
Jul 20, 2017 0.0650 0.0650 0.0600 0.0600 68,000 -0.01(-14.29%)
Jul 19, 2017 0.0700 0.0700 0.0700 0.0700 35,000 +0.01(+7.69%)
Jul 18, 2017 0.0700 0.0700 0.0600 0.0650 122,000 -0.01(-13.33%)
Jul 17, 2017 0.0700 0.0750 0.0700 0.0750 70,000 -0.01(-6.25%)
Jul 14, 2017 0.0800 0.0800 0.0800 0.0800 11,000 +0.01(+14.29%)
Jul 13, 2017 0.0700 0.0700 0.0700 0.0700 130,000 -0.00(-6.67%)
Jul 11, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 10, 2017 0.0700 0.0700 0.0700 0.0700 101,000 +0.00(+0.00%)
Jul 07, 2017 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+16.67%)
Jul 06, 2017 0.0650 0.0650 0.0600 0.0600 611,000 -0.01(-14.29%)
Jul 04, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 30, 2017 0.0700 0.0700 0.0700 0.0700 1,546 +0.01(+7.69%)
Jun 29, 2017 0.0650 0.0650 0.0650 0.0650 19,000 +0.00(+0.00%)
Jun 28, 2017 0.0650 0.0650 0.0650 0.0650 49,000 +0.01(+8.33%)
Jun 27, 2017 0.0600 0.0600 0.0600 0.0600 116,000 +0.00(+0.00%)
Jun 26, 2017 0.0600 0.0600 0.0600 0.0600 120,000 -0.01(-7.69%)
Jun 23, 2017 0.0650 0.0650 0.0600 0.0650 103,056 +0.00(+0.00%)
Jun 22, 2017 0.0650 0.0700 0.0650 0.0650 110,000 +0.00(+0.00%)
Jun 21, 2017 0.0700 0.0700 0.0650 0.0650 100,000 -0.01(-7.14%)
Jun 20, 2017 0.0700 0.0700 0.0650 0.0700 193,000 +0.01(+16.67%)
Jun 16, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 12, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 09, 2017 0.0650 0.0700 0.0650 0.0700 85,000 +0.00(+0.00%)
Jun 08, 2017 0.0750 0.0750 0.0700 0.0700 121,000 +0.00(+0.00%)
Jun 07, 2017 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jun 05, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 01, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 31, 2017 0.0650 0.0650 0.0650 0.0650 77,000 +0.00(+0.00%)
May 29, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 26, 2017 0.0600 0.0650 0.0600 0.0650 135,000 +0.01(+8.33%)
May 25, 2017 0.0600 0.0600 0.0600 0.0600 31,000 +0.00(+0.00%)
May 24, 2017 0.0650 0.0650 0.0600 0.0600 42,000 +0.00(+0.00%)
May 23, 2017 0.0600 0.0600 0.0550 0.0600 287,000 -0.01(-14.29%)
May 19, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 18, 2017 0.0700 0.0700 0.0700 0.0700 130,000 -0.00(-6.67%)
May 17, 2017 0.0700 0.0750 0.0700 0.0750 170,000 +0.01(+25.00%)
May 15, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 12, 2017 0.0600 0.0700 0.0600 0.0650 372,500 +0.00(+0.00%)
May 11, 2017 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
May 08, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 05, 2017 0.0600 0.0650 0.0600 0.0650 100,000 +0.01(+8.33%)
May 04, 2017 0.0650 0.0650 0.0600 0.0600 55,000 +0.00(+0.00%)
May 03, 2017 0.0600 0.0600 0.0600 0.0600 90,500 +0.00(+0.00%)
May 02, 2017 0.0650 0.0650 0.0600 0.0600 100,000 +0.00(+0.00%)
May 01, 2017 0.0600 0.0600 0.0600 0.0600 312,000 +0.00(+0.00%)
Apr 28, 2017 0.0550 0.0600 0.0550 0.0600 274,000 +0.00(+0.00%)
Apr 26, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 25, 2017 0.0600 0.0600 0.0600 0.0600 147,000 +0.00(+0.00%)
Apr 24, 2017 0.0600 0.0600 0.0600 0.0600 132,000 +0.00(+0.00%)
Apr 21, 2017 0.0600 0.0600 0.0600 0.0600 71,000 +0.01(+20.00%)
Apr 20, 2017 0.0550 0.0550 0.0500 0.0500 89,000 -0.00(-9.09%)
Apr 19, 2017 0.0500 0.0550 0.0500 0.0550 336,000 +0.00(+10.00%)
Apr 13, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 12, 2017 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Apr 10, 2017 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Apr 07, 2017 0.0500 0.0550 0.0500 0.0550 40,000 +0.00(+10.00%)
Apr 05, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 03, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 31, 2017 0.0550 0.0600 0.0500 0.0600 186,000 +0.01(+20.00%)
Mar 28, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 27, 2017 0.0500 0.0500 0.0500 0.0500 50,000 -0.01(-16.67%)
Mar 24, 2017 0.0550 0.0600 0.0550 0.0600 85,000 +0.01(+20.00%)
Mar 17, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 16, 2017 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Mar 13, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 08, 2017 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Mar 01, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 28, 2017 0.0500 0.0500 0.0500 0.0500 71,000 +0.01(+11.11%)
Feb 24, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 23, 2017 0.0450 0.0450 0.0450 0.0450 100,000 -0.01(-10.00%)
Feb 21, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 10, 2017 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Feb 09, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+20.00%)
Feb 02, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Feb 01, 2017 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
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%)
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.