Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renforth Resources Inc (OP: RFHRF )

0.0137 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 24, 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 (%)
May 28, 2021 0.0762 0.0792 0.0734 0.0791 150,115 -0.00(-1.12%)
May 27, 2021 0.0770 0.0800 0.0723 0.0800 87,000 -0.00(-1.23%)
May 25, 2021 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
May 24, 2021 0.0810 0.0810 0.0810 0.0810 5,000 -0.00(-2.64%)
May 21, 2021 0.0869 0.0869 0.0800 0.0832 3,000 +0.00(+4.00%)
May 20, 2021 0.0810 0.0810 0.0800 0.0800 3,000 -0.00(-4.19%)
May 19, 2021 0.0880 0.0880 0.0806 0.0835 82,229 -0.01(-5.97%)
May 18, 2021 0.0800 0.0922 0.0800 0.0888 162,118 +0.01(+11.00%)
May 17, 2021 0.0740 0.0800 0.0740 0.0800 62,200 -0.00(-0.50%)
May 14, 2021 0.0840 0.0840 0.0804 0.0804 25,000 +0.01(+8.65%)
May 13, 2021 0.0768 0.0840 0.0740 0.0740 6,754 -0.01(-7.50%)
May 12, 2021 0.0800 0.0800 0.0783 0.0800 30,000 -0.01(-8.88%)
May 10, 2021 0.0878 0.0878 0.0878 0 +0.00(+0.46%)
May 07, 2021 0.0800 0.0874 0.0740 0.0874 142,050 +0.00(+5.94%)
May 06, 2021 0.0859 0.0875 0.0801 0.0825 81,100 -0.00(-5.50%)
May 05, 2021 0.0930 0.1000 0.0809 0.0873 342,250 -0.00(-5.11%)
May 04, 2021 0.0892 0.1050 0.0854 0.0920 274,700 +0.00(+1.43%)
May 03, 2021 0.0865 0.0908 0.0865 0.0907 3,500 +0.00(+4.98%)
Apr 30, 2021 0.0850 0.1050 0.0723 0.0864 85,200 +0.01(+9.09%)
Apr 29, 2021 0.0800 0.1017 0.0717 0.0792 129,000 -0.00(-1.00%)
Apr 28, 2021 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Apr 26, 2021 0.0800 0.0800 0.0800 0 -0.00(-0.74%)
Apr 23, 2021 0.0924 0.0924 0.0800 0.0806 157,000 -0.01(-13.33%)
Apr 22, 2021 0.0930 0.0930 0.0930 0.0930 1,000 +0.00(+0.76%)
Apr 21, 2021 0.0915 0.0926 0.0915 0.0923 64,425 -0.00(-4.75%)
Apr 20, 2021 0.0998 0.0998 0.0952 0.0969 237,350 +0.01(+10.11%)
Apr 19, 2021 0.0880 0.0880 0.0880 0.0880 39,650 +0.01(+12.39%)
Apr 16, 2021 0.0770 0.0783 0.0770 0.0783 32,100 +0.00(+2.76%)
Apr 15, 2021 0.0764 0.0764 0.0737 0.0762 237,500 -0.00(-0.13%)
Apr 14, 2021 0.0737 0.0802 0.0737 0.0763 80,100 +0.01(+7.16%)
Apr 13, 2021 0.0900 0.0900 0.0712 0.0712 222,100 -0.01(-11.00%)
Apr 12, 2021 0.0710 0.0800 0.0630 0.0800 431,610 +0.01(+18.69%)
Apr 09, 2021 0.0630 0.0674 0.0630 0.0674 124,900 +0.00(+7.67%)
Apr 07, 2021 0.0626 0.0626 0.0626 0 -0.01(-9.28%)
Apr 06, 2021 0.0690 0.0690 0.0690 0.0690 4,350 +0.01(+9.52%)
Apr 05, 2021 0.0690 0.0700 0.0630 0.0630 87,027 -0.01(-8.70%)
Apr 01, 2021 0.0650 0.0690 0.0584 0.0690 28,000 +0.01(+15.38%)
Mar 31, 2021 0.0579 0.0598 0.0579 0.0598 110,400 +0.00(+0.67%)
Mar 30, 2021 0.0560 0.0594 0.0560 0.0594 38,100 -0.00(-0.17%)
Mar 29, 2021 0.0635 0.0675 0.0595 0.0595 15,500 -0.00(-0.34%)
Mar 26, 2021 0.0597 0.0597 0.0597 0.0597 1,000 +0.00(+7.57%)
Mar 25, 2021 0.0576 0.0596 0.0555 0.0555 20,570 -0.00(-7.19%)
Mar 24, 2021 0.0598 0.0598 0.0598 20 +0.00(+0.00%)
Mar 23, 2021 0.0598 0.0598 0.0557 0.0598 202,000 -0.00(-0.17%)
Mar 22, 2021 0.0599 0.0599 0.0599 0.0599 4,400 +0.00(+0.00%)
Mar 19, 2021 0.0599 0.0599 0.0599 0.0599 3,000 -0.00(-1.80%)
Mar 18, 2021 0.0749 0.0750 0.0610 0.0610 26,000 -0.00(-6.15%)
Mar 17, 2021 0.0611 0.0750 0.0611 0.0650 104,400 +0.00(+0.00%)
Mar 16, 2021 0.0580 0.0650 0.0580 0.0650 143,000 +0.01(+27.45%)
Mar 15, 2021 0.0600 0.0800 0.0501 0.0510 55,400 -0.01(-12.07%)
Mar 12, 2021 0.0580 0.0580 0.0580 0.0580 40,000 +0.00(+0.00%)
Mar 11, 2021 0.0580 0.0580 0.0580 0.0580 10,000 +0.00(+0.00%)
Mar 10, 2021 0.0604 0.0800 0.0570 0.0580 65,750 -0.02(-27.50%)
Mar 09, 2021 0.0530 0.0800 0.0450 0.0800 500,900 +0.03(+50.94%)
Mar 08, 2021 0.0530 0.0530 0.0530 0.0530 600 -0.00(-0.38%)
Mar 05, 2021 0.0545 0.0596 0.0532 0.0532 319,500 -0.00(-3.27%)
Mar 04, 2021 0.0550 0.0552 0.0550 0.0550 12,000 -0.02(-21.43%)
Mar 01, 2021 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Feb 26, 2021 0.0550 0.0550 0.0550 0.0550 49,000 -0.00(-8.33%)
Feb 25, 2021 0.0550 0.0600 0.0550 0.0600 6,690 -0.00(-5.81%)
Feb 24, 2021 0.0646 0.0646 0.0637 0.0637 115,000 -0.01(-9.00%)
Feb 23, 2021 0.0600 0.0700 0.0600 0.0700 38,482 +0.01(+8.70%)
Feb 22, 2021 0.0604 0.0800 0.0585 0.0644 15,600 +0.01(+8.60%)
Feb 19, 2021 0.0600 0.0625 0.0550 0.0593 162,900 +0.00(+0.68%)
Feb 18, 2021 0.0600 0.0600 0.0589 0.0589 32,270 +0.00(+7.09%)
Feb 17, 2021 0.0550 0.0600 0.0550 0.0550 25,100 -0.00(-8.33%)
Feb 16, 2021 0.0591 0.0600 0.0591 0.0600 100,000 +0.00(+0.00%)
Feb 12, 2021 0.0600 0.0600 0.0600 0.0600 27,000 +0.00(+0.00%)
Feb 11, 2021 0.0600 0.0600 0.0551 0.0600 380,527 -0.02(-25.00%)
Feb 10, 2021 0.0552 0.0800 0.0450 0.0800 18,273 +0.03(+45.45%)
Feb 09, 2021 0.0521 0.0600 0.0521 0.0550 38,400 +0.00(+0.55%)
Feb 08, 2021 0.0547 0.0547 0.0547 0.0547 90,000 +0.00(+9.40%)
Feb 05, 2021 0.0600 0.0600 0.0500 0.0500 26,000 +0.00(+2.67%)
Feb 04, 2021 0.0600 0.0600 0.0487 0.0487 189,000 -0.01(-10.64%)
Feb 02, 2021 0.0545 0.0545 0.0545 0 -0.01(-9.17%)
Feb 01, 2021 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jan 26, 2021 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Jan 19, 2021 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 15, 2021 0.0900 0.0900 0.0900 0.0900 500 +0.04(+100.00%)
Jan 14, 2021 0.0300 0.0450 0.0300 0.0450 130,000 -0.01(-10.00%)
Jan 13, 2021 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-16.67%)
Jan 12, 2021 0.0600 0.0600 0.0600 200,000 +0.00(+0.00%)
Jan 05, 2021 0.0600 0.0600 0.0600 0 +0.02(+71.43%)
Jan 04, 2021 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Dec 31, 2020 0.0350 0.0350 0.0350 105,000 -0.01(-30.00%)
Dec 30, 2020 0.0500 0.0500 0.0400 0.0500 105,000 +0.00(+0.00%)
Dec 28, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 23, 2020 0.0400 0.0400 0.0400 0 -0.00(-8.47%)
Dec 22, 2020 0.0437 0.0437 0.0437 0.0437 500 -0.00(-5.00%)
Dec 17, 2020 0.0460 0.0460 0.0460 0 +0.01(+34.90%)
Dec 08, 2020 0.0341 0.0341 0.0341 0 +0.00(+13.67%)
Dec 07, 2020 0.0450 0.0450 0.0300 0.0300 61,000 -0.02(-38.90%)
Dec 01, 2020 0.0491 0.0491 0.0491 0 -0.00(-1.80%)
Nov 30, 2020 0.0500 0.0500 0.0500 0.0500 275 -0.00(-0.40%)
Nov 27, 2020 0.0502 0.0502 0.0502 0.0502 7,700 -0.01(-16.33%)
Nov 24, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 23, 2020 0.0550 0.0550 0.0500 0.0500 100,400 +0.01(+13.64%)
Nov 20, 2020 0.0500 0.0500 0.0440 0.0440 17,000 -0.01(-12.00%)
Nov 19, 2020 0.0500 0.0500 0.0500 0.0500 70,000 +0.01(+16.82%)
Nov 16, 2020 0.0428 0.0428 0.0428 0 +0.01(+42.67%)
Nov 13, 2020 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-28.74%)
Nov 06, 2020 0.0421 0.0421 0.0421 0 -0.01(-15.63%)
Nov 05, 2020 0.0499 0.0499 0.0499 0.0499 1,000 -0.00(-6.38%)
Nov 04, 2020 0.0533 0.0533 0.0533 0.0533 39,350 -0.00(-0.93%)
Nov 02, 2020 0.0538 0.0538 0.0538 0 +0.00(+2.48%)
Oct 29, 2020 0.0525 0.0525 0.0525 0 -0.00(-8.06%)
Oct 26, 2020 0.0571 0.0571 0.0571 0 -0.00(-4.83%)
Oct 23, 2020 0.0437 0.0600 0.0437 0.0600 1,500 +0.01(+33.33%)
Oct 21, 2020 0.0450 0.0450 0.0450 0 -0.03(-35.71%)
Oct 20, 2020 0.0700 0.0700 0.0700 0.0700 12,000 +0.01(+23.02%)
Oct 16, 2020 0.0569 0.0569 0.0569 0 +0.01(+26.16%)
Oct 15, 2020 0.0451 0.0451 0.0451 0.0451 5,000 -0.01(-21.84%)
Oct 07, 2020 0.0577 0.0577 0.0577 0 -0.02(-28.77%)
Oct 06, 2020 0.0547 0.0810 0.0547 0.0810 52,527 +0.01(+19.12%)
Oct 05, 2020 0.0500 0.0680 0.0500 0.0680 171,000 +0.03(+72.59%)
Oct 01, 2020 0.0394 0.0394 0.0394 0 -0.01(-24.67%)
Sep 30, 2020 0.0409 0.0538 0.0409 0.0523 293,050 +0.01(+31.41%)
Sep 29, 2020 0.0600 0.0600 0.0398 0.0398 800 -0.01(-23.02%)
Sep 28, 2020 0.0536 0.0536 0.0517 0.0517 15,200 +0.01(+39.35%)
Sep 25, 2020 0.0400 0.0400 0.0371 0.0371 14,600 -0.00(-7.25%)
Sep 24, 2020 0.0500 0.0500 0.0400 0.0400 80,750 -0.01(-20.00%)
Sep 22, 2020 0.0500 0.0500 0.0500 0 +0.01(+24.07%)
Sep 21, 2020 0.0403 0.0403 0.0403 0.0403 5,000 -0.02(-28.29%)
Sep 18, 2020 0.0110 0.0562 0.0110 0.0562 1,600 -0.00(-4.58%)
Sep 16, 2020 0.0589 0.0589 0.0589 0 +0.00(+0.00%)
Sep 14, 2020 0.0589 0.0589 0.0589 0 +0.01(+22.71%)
Sep 11, 2020 0.0480 0.0480 0.0480 0.0480 17,400 -0.01(-20.00%)
Sep 10, 2020 0.0600 0.0600 0.0600 0.0600 2,600 +0.00(+0.00%)
Sep 09, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+9.49%)
Aug 31, 2020 0.0548 0.0548 0.0548 0 +0.01(+14.17%)
Aug 28, 2020 0.0535 0.0535 0.0480 0.0480 10,200 -0.01(-19.33%)
Aug 27, 2020 0.0595 0.0595 0.0595 0.0595 150 +0.01(+19.00%)
Aug 26, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 21, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 20, 2020 0.0600 0.0600 0.0500 0.0500 50,000 -0.01(-16.67%)
Aug 19, 2020 0.0610 0.0620 0.0600 0.0600 251,600 +0.00(+9.09%)
Aug 18, 2020 0.0627 0.0900 0.0550 0.0550 48,400 -0.03(-31.25%)
Aug 17, 2020 0.0625 0.0800 0.0587 0.0800 15,401 +0.02(+36.29%)
Aug 14, 2020 0.0587 0.0587 0.0587 0.0587 10,000 +0.00(+0.00%)
Aug 13, 2020 0.0569 0.0587 0.0569 0.0587 54,000 -0.00(-2.17%)
Aug 12, 2020 0.0600 0.1000 0.0594 0.0600 57,000 +0.00(+0.00%)
Aug 11, 2020 0.0566 1.000 0.0500 0.0600 238,759 -0.01(-11.24%)
Aug 10, 2020 0.0715 0.0732 0.0610 0.0676 756,200 +0.01(+12.67%)
Aug 07, 2020 0.0638 0.0638 0.0600 0.0600 52,300 -0.00(-6.40%)
Aug 06, 2020 0.0550 0.0679 0.0550 0.0641 123,500 +0.01(+23.27%)
Aug 05, 2020 0.0520 0.0520 0.0520 0.0520 10,000 +0.01(+18.18%)
Jul 30, 2020 0.0440 0.0440 0.0440 0 +0.00(+4.76%)
Jul 29, 2020 0.0420 0.0420 0.0420 0.0420 5,000 +0.00(+2.94%)
Jul 17, 2020 0.0408 0.0408 0.0408 0 -0.00(-8.72%)
Jul 15, 2020 0.0447 0.0447 0.0447 0 -0.11(-70.20%)
Jul 14, 2020 0.0481 0.1500 0.0480 0.1500 132,000 +0.12(+347.76%)
Jul 06, 2020 0.0335 0.0335 0.0335 0 +0.00(+0.30%)
Jul 02, 2020 0.0334 0.0334 0.0333 0.0334 25,000 +0.00(+11.71%)
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.