Skip to main content

Renforth Resources Inc (OP: RFHRF )

0.0117 -0.0011 (-8.59%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.0737 0.0737 0.0737 0 +0.00(+3.95%)
Jun 29, 2021 0.0709 0.0709 0.0709 0.0709 6,738 -0.00(-4.45%)
Jun 28, 2021 0.0749 0.0749 0.0684 0.0742 73,100 +0.00(+5.70%)
Jun 25, 2021 0.0737 0.0737 0.0702 0.0702 16,150 -0.00(-1.13%)
Jun 24, 2021 0.0777 0.0777 0.0710 0.0710 25,000 -0.00(-3.79%)
Jun 23, 2021 0.0760 0.0782 0.0738 0.0738 194,000 -0.00(-1.60%)
Jun 21, 2021 0.0750 0.0750 0.0750 0 +0.01(+9.01%)
Jun 18, 2021 0.0679 0.0719 0.0679 0.0688 23,300 +0.00(+0.44%)
Jun 17, 2021 0.0685 0.0790 0.0680 0.0685 534,600 -0.01(-9.87%)
Jun 16, 2021 0.0737 0.0760 0.0737 0.0760 64,000 +0.01(+8.57%)
Jun 15, 2021 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-5.41%)
Jun 14, 2021 0.0701 0.0792 0.0701 0.0740 72,000 +0.00(+2.07%)
Jun 11, 2021 0.0750 0.0750 0.0684 0.0725 30,500 -0.00(-1.76%)
Jun 09, 2021 0.0738 0.0738 0.0738 0 -0.00(-3.53%)
Jun 08, 2021 0.0750 0.0770 0.0750 0.0765 661,238 -0.00(-0.65%)
Jun 07, 2021 0.0750 0.0784 0.0750 0.0770 14,000 +0.00(+6.80%)
Jun 04, 2021 0.0770 0.0770 0.0721 0.0721 71,600 -0.00(-6.36%)
Jun 03, 2021 0.0770 0.0770 0.0734 0.0770 33,583 +0.01(+8.30%)
Jun 02, 2021 0.0700 0.0770 0.0700 0.0711 5,100 +0.00(+2.16%)
Jun 01, 2021 0.0695 0.0696 0.0695 0.0696 104,285 -0.01(-12.01%)
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%)
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.