Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Renforth Resources Inc
(CSE:
RFR
)
0.0150
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2017
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Dec 28, 2017
0.0500
0.0500
0.0450
0.0450
186,000
-0.01(-25.00%)
Dec 22, 2017
0.0600
0.0600
0.0600
0
+0.01(+33.33%)
Dec 21, 2017
0.0450
0.0450
0.0450
0.0450
65,000
+0.00(+0.00%)
Dec 18, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Dec 15, 2017
0.0450
0.0450
0.0450
0.0450
2,000
+0.00(+0.00%)
Dec 14, 2017
0.0450
0.0450
0.0400
0.0450
482,600
+0.00(+0.00%)
Dec 12, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Dec 11, 2017
0.0450
0.0450
0.0450
0.0450
8,000
+0.00(+0.00%)
Dec 07, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Dec 06, 2017
0.0450
0.0450
0.0450
0.0450
9,801
+0.00(+12.50%)
Dec 05, 2017
0.0450
0.0450
0.0400
0.0400
222,000
-0.00(-11.11%)
Dec 04, 2017
0.0450
0.0450
0.0450
0.0450
1,300
+0.00(+0.00%)
Dec 01, 2017
0.0450
0.0450
0.0450
0.0450
30,000
-0.01(-10.00%)
Nov 30, 2017
0.0450
0.0500
0.0400
0.0500
142,800
+0.01(+11.11%)
Nov 29, 2017
0.0450
0.0450
0.0400
0.0450
291,600
+0.00(+0.00%)
Nov 28, 2017
0.0450
0.0450
0.0450
0.0450
214,122
+0.00(+0.00%)
Nov 27, 2017
0.0500
0.0500
0.0450
0.0450
747,922
-0.01(-18.18%)
Nov 23, 2017
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Nov 22, 2017
0.0550
0.0550
0.0500
0.0500
110,000
-0.00(-9.09%)
Nov 21, 2017
0.0500
0.0550
0.0500
0.0550
116,200
+0.00(+10.00%)
Nov 20, 2017
0.0600
0.0600
0.0500
0.0500
167,045
-0.00(-9.09%)
Nov 16, 2017
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Nov 15, 2017
0.0500
0.0550
0.0500
0.0550
51,900
-0.00(-8.33%)
Nov 14, 2017
0.0550
0.0600
0.0550
0.0600
50,000
+0.01(+20.00%)
Nov 13, 2017
0.0550
0.0550
0.0500
0.0500
322,446
-0.00(-9.09%)
Nov 10, 2017
0.0500
0.0550
0.0500
0.0550
8,000
+0.00(+10.00%)
Nov 09, 2017
0.0550
0.0550
0.0500
0.0500
415,000
+0.00(+0.00%)
Nov 08, 2017
0.0500
0.0500
0.0500
0.0500
118,000
-0.00(-9.09%)
Nov 07, 2017
0.0550
0.0550
0.0550
0.0550
86,000
+0.00(+10.00%)
Nov 06, 2017
0.0550
0.0550
0.0500
0.0500
130,000
-0.01(-16.67%)
Nov 03, 2017
0.0500
0.0600
0.0500
0.0600
646,600
+0.01(+20.00%)
Nov 02, 2017
0.0550
0.0550
0.0500
0.0500
22,000
+0.00(+0.00%)
Nov 01, 2017
0.0550
0.0550
0.0500
0.0500
697,000
-0.00(-9.09%)
Oct 31, 2017
0.0500
0.0550
0.0500
0.0550
270,000
+0.01(+22.22%)
Oct 30, 2017
0.0500
0.0500
0.0450
0.0450
350,000
-0.01(-10.00%)
Oct 27, 2017
0.0500
0.0500
0.0450
0.0500
302,000
+0.00(+0.00%)
Oct 26, 2017
0.0550
0.0550
0.0450
0.0500
283,156
+0.00(+0.00%)
Oct 25, 2017
0.0600
0.0600
0.0500
0.0500
84,160
+0.00(+0.00%)
Oct 24, 2017
0.0500
0.0550
0.0500
0.0500
1,123,000
+0.00(+0.00%)
Oct 23, 2017
0.0500
0.0500
0.0500
0.0500
100,000
-0.00(-9.09%)
Oct 19, 2017
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Oct 18, 2017
0.0600
0.0600
0.0550
0.0550
186,000
+0.00(+0.00%)
Oct 17, 2017
0.0550
0.0550
0.0550
0.0550
185,000
+0.00(+0.00%)
Oct 16, 2017
0.0500
0.0550
0.0450
0.0550
503,000
+0.00(+10.00%)
Oct 13, 2017
0.0500
0.0500
0.0500
0.0500
3,285
+0.00(+0.00%)
Oct 11, 2017
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Oct 10, 2017
0.0450
0.0450
0.0450
0.0450
85,000
+0.00(+0.00%)
Oct 06, 2017
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Oct 05, 2017
0.0500
0.0500
0.0500
0.0500
50,000
+0.00(+0.00%)
Oct 03, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Oct 02, 2017
0.0600
0.0600
0.0500
0.0500
200,000
-0.01(-16.67%)
Sep 29, 2017
0.0600
0.0600
0.0600
0.0600
39,000
+0.00(+0.00%)
Sep 26, 2017
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Sep 25, 2017
0.0550
0.0550
0.0550
0.0550
11,000
+0.00(+0.00%)
Sep 19, 2017
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Sep 18, 2017
0.0500
0.0550
0.0500
0.0550
102,000
+0.00(+10.00%)
Sep 15, 2017
0.0500
0.0500
0.0500
0.0500
12,000
+0.00(+0.00%)
Sep 13, 2017
0.0500
0.0500
0.0500
0
-0.01(-16.67%)
Sep 11, 2017
0.0600
0.0600
0.0600
0
+0.01(+20.00%)
Sep 08, 2017
0.0500
0.0500
0.0500
0.0500
54,000
+0.01(+11.11%)
Sep 07, 2017
0.0450
0.0450
0.0450
0.0450
62,000
-0.01(-10.00%)
Sep 06, 2017
0.0600
0.0600
0.0500
0.0500
61,000
-0.01(-16.67%)
Sep 05, 2017
0.0500
0.0650
0.0500
0.0600
134,000
+0.01(+33.33%)
Sep 01, 2017
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
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%)
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
.