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
Official Closing 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 (%)
Aug 30, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Aug 29, 2019
0.0500
0.0500
0.0500
0.0500
4,000
+0.00(+0.00%)
Aug 28, 2019
0.0500
0.0500
0.0500
0.0500
34,000
+0.01(+11.11%)
Aug 27, 2019
0.0450
0.0450
0.0450
500
+0.00(+0.00%)
Aug 26, 2019
0.0500
0.0500
0.0450
0.0450
100,000
-0.01(-10.00%)
Aug 23, 2019
0.0500
0.0500
0.0500
0.0500
238,000
+0.00(+0.00%)
Aug 22, 2019
0.0500
0.0500
0.0500
0.0500
130,000
+0.01(+11.11%)
Aug 21, 2019
0.0500
0.0500
0.0450
0.0450
65,000
-0.01(-10.00%)
Aug 20, 2019
0.0550
0.0550
0.0500
0.0500
131,511
-0.00(-9.09%)
Aug 16, 2019
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Aug 15, 2019
0.0500
0.0550
0.0500
0.0550
140,700
+0.00(+10.00%)
Aug 14, 2019
0.0500
0.0500
0.0500
9,000
+0.00(+0.00%)
Aug 13, 2019
0.0550
0.0550
0.0500
0.0500
252,000
-0.00(-9.09%)
Aug 12, 2019
0.0600
0.0600
0.0550
0.0550
754,261
+0.00(+0.00%)
Aug 09, 2019
0.0550
0.0550
0.0550
0.0550
130,000
-0.00(-8.33%)
Aug 08, 2019
0.0550
0.0600
0.0550
0.0600
92,930
+0.01(+20.00%)
Aug 07, 2019
0.0550
0.0550
0.0500
0.0500
275,762
-0.01(-16.67%)
Aug 06, 2019
0.0550
0.0600
0.0550
0.0600
251,200
+0.01(+20.00%)
Aug 02, 2019
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Aug 01, 2019
0.0600
0.0600
0.0550
0.0550
275,501
+0.00(+0.00%)
Jul 31, 2019
0.0550
0.0550
0.0550
0.0550
13,000
+0.00(+10.00%)
Jul 30, 2019
0.0600
0.0600
0.0500
0.0500
213,659
-0.00(-9.09%)
Jul 29, 2019
0.0500
0.0600
0.0500
0.0550
728,160
+0.00(+0.00%)
Jul 25, 2019
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Jul 24, 2019
0.0550
0.0550
0.0500
0.0500
69,000
-0.00(-9.09%)
Jul 23, 2019
0.0550
0.0550
0.0550
0.0550
236,000
+0.00(+10.00%)
Jul 22, 2019
0.0500
0.0500
0.0500
0.0500
390,999
+0.00(+0.00%)
Jul 19, 2019
0.0500
0.0500
0.0500
0.0500
12,000
+0.00(+0.00%)
Jul 18, 2019
0.0500
0.0500
0.0500
0.0500
390,000
+0.00(+0.00%)
Jul 16, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jul 15, 2019
0.0500
0.0500
0.0450
0.0500
212,900
+0.00(+0.00%)
Jul 12, 2019
0.0500
0.0500
0.0500
0.0500
32,000
+0.00(+0.00%)
Jul 10, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jul 09, 2019
0.0500
0.0500
0.0500
0.0500
259,000
+0.00(+0.00%)
Jul 08, 2019
0.0500
0.0500
0.0500
0.0500
8,001
+0.00(+0.00%)
Jul 04, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jul 03, 2019
0.0500
0.0500
0.0500
0.0500
38,000
+0.00(+0.00%)
Jul 02, 2019
0.0500
0.0500
0.0500
0.0500
50,000
+0.00(+0.00%)
Jun 28, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jun 26, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jun 25, 2019
0.0500
0.0500
0.0500
0.0500
120,400
+0.00(+0.00%)
Jun 24, 2019
0.0500
0.0500
0.0500
0.0500
19,000
+0.00(+0.00%)
Jun 21, 2019
0.0500
0.0500
0.0500
0.0500
147,500
+0.00(+0.00%)
Jun 20, 2019
0.0500
0.0500
0.0500
0.0500
583,801
+0.00(+0.00%)
Jun 19, 2019
0.0500
0.0500
0.0450
0.0500
182,500
+0.00(+0.00%)
Jun 18, 2019
0.0500
0.0500
0.0500
0.0500
167,000
+0.01(+11.11%)
Jun 17, 2019
0.0450
0.0450
0.0450
0.0450
110,000
+0.00(+0.00%)
Jun 12, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jun 11, 2019
0.0450
0.0450
0.0450
0.0450
685,428
-0.01(-10.00%)
Jun 10, 2019
0.0500
0.0500
0.0500
0.0500
49,861
+0.00(+0.00%)
Jun 07, 2019
0.0500
0.0500
0.0500
0.0500
10,000
+0.00(+0.00%)
Jun 06, 2019
0.0500
0.0500
0.0450
0.0500
428,334
+0.00(+0.00%)
Jun 05, 2019
0.0500
0.0500
0.0500
0.0500
100,000
+0.00(+0.00%)
Jun 04, 2019
0.0500
0.0500
0.0500
0.0500
210,000
+0.00(+0.00%)
Jun 03, 2019
0.0500
0.0500
0.0500
0.0500
20,000
+0.01(+11.11%)
May 31, 2019
0.0500
0.0500
0.0450
0.0450
300,000
+0.00(+0.00%)
May 30, 2019
0.0450
0.0450
0.0450
0.0450
50,000
+0.00(+0.00%)
May 29, 2019
0.0450
0.0450
0.0450
0.0450
23,000
+0.00(+0.00%)
May 28, 2019
0.0500
0.0500
0.0400
0.0450
105,132
-0.01(-10.00%)
May 27, 2019
0.0500
0.0500
0.0500
0.0500
129,600
+0.00(+0.00%)
May 24, 2019
0.0450
0.0500
0.0450
0.0500
565,400
+0.01(+11.11%)
May 21, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
May 16, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
May 15, 2019
0.0450
0.0450
0.0450
0.0450
42,600
+0.00(+12.50%)
May 14, 2019
0.0450
0.0450
0.0400
0.0400
614,220
-0.00(-11.11%)
May 13, 2019
0.0450
0.0450
0.0450
0.0450
302,670
+0.00(+0.00%)
May 10, 2019
0.0450
0.0450
0.0450
0.0450
189,689
+0.00(+0.00%)
May 09, 2019
0.0450
0.0450
0.0450
0.0450
411,110
+0.00(+0.00%)
May 08, 2019
0.0450
0.0450
0.0450
0.0450
1,400
+0.00(+12.50%)
May 07, 2019
0.0450
0.0450
0.0400
0.0400
713,500
+0.00(+0.00%)
May 06, 2019
0.0450
0.0450
0.0400
0.0400
257,888
+0.00(+0.00%)
May 03, 2019
0.0450
0.0450
0.0400
0.0400
556,110
-0.00(-11.11%)
May 02, 2019
0.0450
0.0450
0.0450
0.0450
32,400
+0.00(+0.00%)
May 01, 2019
0.0400
0.0450
0.0400
0.0450
149,000
+0.00(+12.50%)
Apr 30, 2019
0.0400
0.0450
0.0400
0.0400
320,000
-0.00(-11.11%)
Apr 29, 2019
0.0500
0.0500
0.0450
0.0450
331,800
-0.01(-10.00%)
Apr 26, 2019
0.0450
0.0500
0.0450
0.0500
223,000
+0.01(+11.11%)
Apr 25, 2019
0.0450
0.0450
0.0450
0.0450
90,000
+0.00(+0.00%)
Apr 24, 2019
0.0450
0.0450
0.0400
0.0450
365,400
-0.01(-10.00%)
Apr 23, 2019
0.0450
0.0500
0.0450
0.0500
510,000
+0.00(+0.00%)
Apr 22, 2019
0.0500
0.0500
0.0500
0.0500
2,000
+0.01(+11.11%)
Apr 18, 2019
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Apr 17, 2019
0.0500
0.0500
0.0450
0.0500
411,000
+0.01(+11.11%)
Apr 16, 2019
0.0450
0.0500
0.0450
0.0450
448,335
-0.01(-10.00%)
Apr 15, 2019
0.0450
0.0500
0.0450
0.0500
468,000
+0.01(+11.11%)
Apr 12, 2019
0.0450
0.0450
0.0450
0.0450
75,310
+0.00(+0.00%)
Apr 11, 2019
0.0450
0.0450
0.0450
0.0450
16,500
+0.00(+0.00%)
Apr 10, 2019
0.0450
0.0450
0.0450
0.0450
304,000
+0.00(+0.00%)
Apr 09, 2019
0.0450
0.0450
0.0400
0.0450
500,000
+0.00(+12.50%)
Apr 08, 2019
0.0450
0.0500
0.0400
0.0400
429,000
-0.00(-11.11%)
Apr 05, 2019
0.0450
0.0450
0.0400
0.0450
500,000
+0.00(+0.00%)
Apr 04, 2019
0.0450
0.0450
0.0450
0.0450
100,000
+0.00(+12.50%)
Apr 03, 2019
0.0400
0.0400
0.0400
0.0400
50,000
+0.00(+0.00%)
Apr 02, 2019
0.0400
0.0400
0.0400
0.0400
41,999
-0.00(-11.11%)
Apr 01, 2019
0.0400
0.0450
0.0400
0.0450
93,000
+0.00(+0.00%)
Mar 29, 2019
0.0350
0.0450
0.0350
0.0450
175,000
+0.01(+28.57%)
Mar 27, 2019
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Mar 26, 2019
0.0400
0.0450
0.0400
0.0400
97,800
+0.00(+0.00%)
Mar 25, 2019
0.0400
0.0400
0.0400
0.0400
5,000
-0.00(-11.11%)
Mar 22, 2019
0.0450
0.0450
0.0450
0.0450
100,000
+0.00(+0.00%)
Mar 21, 2019
0.0450
0.0450
0.0450
0.0450
31,000
+0.00(+0.00%)
Mar 20, 2019
0.0450
0.0450
0.0450
0.0450
5,000
+0.01(+28.57%)
Mar 19, 2019
0.0400
0.0400
0.0350
0.0350
100,000
-0.00(-12.50%)
Mar 18, 2019
0.0400
0.0400
0.0400
0.0400
39,000
-0.00(-11.11%)
Mar 15, 2019
0.0400
0.0450
0.0400
0.0450
185,200
+0.00(+12.50%)
Mar 14, 2019
0.0400
0.0400
0.0400
0.0400
10,000
+0.00(+0.00%)
Mar 11, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Mar 01, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Feb 28, 2019
0.0400
0.0400
0.0400
0.0400
13,500
-0.00(-11.11%)
Feb 22, 2019
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Feb 21, 2019
0.0400
0.0400
0.0400
0.0400
50,000
+0.00(+0.00%)
Feb 19, 2019
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Feb 15, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Feb 12, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Feb 11, 2019
0.0450
0.0450
0.0450
0.0450
16,443
+0.00(+0.00%)
Feb 08, 2019
0.0450
0.0450
0.0450
0.0450
30,044
+0.00(+0.00%)
Feb 07, 2019
0.0400
0.0450
0.0350
0.0450
360,000
+0.00(+0.00%)
Feb 06, 2019
0.0450
0.0450
0.0450
0.0450
41,200
+0.00(+0.00%)
Feb 05, 2019
0.0400
0.0450
0.0400
0.0450
57,000
+0.00(+0.00%)
Jan 31, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jan 30, 2019
0.0500
0.0500
0.0450
0.0450
120,000
+0.00(+0.00%)
Jan 25, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jan 24, 2019
0.0450
0.0450
0.0450
0.0450
617,750
+0.00(+12.50%)
Jan 23, 2019
0.0400
0.0400
0.0400
0.0400
27,000
+0.00(+0.00%)
Jan 22, 2019
0.0400
0.0450
0.0400
0.0400
66,000
-0.00(-11.11%)
Jan 18, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jan 17, 2019
0.0450
0.0450
0.0450
0.0450
170,500
+0.00(+0.00%)
Jan 15, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jan 14, 2019
0.0450
0.0450
0.0450
0.0450
88,400
+0.00(+0.00%)
Jan 11, 2019
0.0450
0.0450
0.0450
0.0450
103,000
-0.01(-10.00%)
Jan 10, 2019
0.0500
0.0500
0.0500
0.0500
5,000
+0.00(+0.00%)
Jan 09, 2019
0.0400
0.0500
0.0350
0.0500
478,100
+0.01(+25.00%)
Jan 08, 2019
0.0400
0.0400
0.0400
0.0400
30,000
+0.00(+0.00%)
Jan 07, 2019
0.0400
0.0400
0.0400
0.0400
297,500
+0.00(+0.00%)
Jan 04, 2019
0.0400
0.0400
0.0400
0.0400
458,000
+0.00(+14.29%)
Jan 03, 2019
0.0350
0.0400
0.0350
0.0350
72,000
+0.00(+0.00%)
Jan 02, 2019
0.0500
0.0500
0.0350
0.0350
435,000
-0.01(-22.22%)
Dec 28, 2018
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Dec 27, 2018
0.0400
0.0400
0.0400
0.0400
58,000
+0.00(+0.00%)
Dec 21, 2018
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Dec 20, 2018
0.0400
0.0450
0.0400
0.0450
106,000
+0.00(+12.50%)
Dec 19, 2018
0.0450
0.0450
0.0400
0.0400
334,000
-0.00(-11.11%)
Dec 18, 2018
0.0400
0.0450
0.0400
0.0450
27,200
+0.00(+12.50%)
Dec 17, 2018
0.0350
0.0400
0.0350
0.0400
320,000
+0.00(+14.29%)
Dec 14, 2018
0.0300
0.0350
0.0300
0.0350
122,000
+0.00(+0.00%)
Dec 11, 2018
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Dec 10, 2018
0.0350
0.0350
0.0350
0.0350
24,000
+0.01(+16.67%)
Dec 06, 2018
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Dec 05, 2018
0.0300
0.0350
0.0300
0.0350
83,000
+0.01(+16.67%)
Nov 30, 2018
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Nov 29, 2018
0.0250
0.0300
0.0250
0.0300
93,000
+0.00(+0.00%)
Nov 27, 2018
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Nov 23, 2018
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Nov 22, 2018
0.0250
0.0250
0.0250
0.0250
128,800
+0.00(+0.00%)
Nov 21, 2018
0.0250
0.0250
0.0200
0.0250
1,447,250
+0.01(+25.00%)
Nov 20, 2018
0.0250
0.0250
0.0200
0.0200
2,050,049
-0.01(-33.33%)
Nov 19, 2018
0.0250
0.0300
0.0250
0.0300
661,504
+0.00(+20.00%)
Nov 16, 2018
0.0250
0.0250
0.0250
0.0250
20,000
+0.00(+0.00%)
Nov 15, 2018
0.0250
0.0250
0.0250
0.0250
6,000
+0.00(+0.00%)
Nov 14, 2018
0.0250
0.0250
0.0250
0.0250
28,500
+0.00(+0.00%)
Nov 13, 2018
0.0200
0.0250
0.0200
0.0250
145,000
+0.01(+25.00%)
Nov 09, 2018
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Nov 08, 2018
0.0200
0.0250
0.0200
0.0200
92,000
+0.00(+0.00%)
Nov 07, 2018
0.0200
0.0200
0.0200
0.0200
90,000
+0.00(+0.00%)
Nov 06, 2018
0.0250
0.0250
0.0200
0.0200
753,578
+0.00(+0.00%)
Nov 05, 2018
0.0200
0.0200
0.0200
0.0200
155,000
+0.00(+0.00%)
Nov 02, 2018
0.0200
0.0200
0.0200
0.0200
120,000
+0.00(+0.00%)
Nov 01, 2018
0.0200
0.0250
0.0200
0.0200
550,200
+0.00(+0.00%)
Oct 31, 2018
0.0200
0.0200
0.0200
0.0200
300,000
-0.01(-20.00%)
Oct 29, 2018
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Oct 26, 2018
0.0250
0.0250
0.0200
0.0250
142,000
+0.00(+0.00%)
Oct 24, 2018
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Oct 23, 2018
0.0250
0.0250
0.0250
0.0250
64,000
+0.00(+0.00%)
Oct 18, 2018
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Oct 17, 2018
0.0250
0.0250
0.0250
0.0250
8,000
+0.00(+0.00%)
Oct 16, 2018
0.0250
0.0300
0.0250
0.0250
165,000
+0.00(+0.00%)
Oct 12, 2018
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Oct 11, 2018
0.0250
0.0250
0.0250
0.0250
180,000
+0.00(+0.00%)
Oct 10, 2018
0.0250
0.0250
0.0250
0.0250
164,500
+0.00(+0.00%)
Oct 09, 2018
0.0250
0.0250
0.0250
0.0250
1,000
-0.00(-16.67%)
Oct 05, 2018
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Oct 03, 2018
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Oct 02, 2018
0.0300
0.0300
0.0250
0.0300
814,450
+0.00(+0.00%)
Oct 01, 2018
0.0300
0.0300
0.0300
0.0300
100,000
-0.01(-14.29%)
Sep 27, 2018
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Sep 25, 2018
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Sep 21, 2018
0.0300
0.0300
0.0300
0
-0.01(-25.00%)
Sep 20, 2018
0.0400
0.0400
0.0400
1,200
+0.00(+0.00%)
Sep 19, 2018
0.0350
0.0400
0.0350
0.0400
180,000
+0.01(+33.33%)
Sep 18, 2018
0.0350
0.0350
0.0300
0.0300
86,800
-0.01(-14.29%)
Sep 17, 2018
0.0300
0.0350
0.0300
0.0350
154,000
-0.00(-12.50%)
Sep 14, 2018
0.0400
0.0400
0.0350
0.0400
173,000
+0.00(+14.29%)
Sep 12, 2018
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Sep 11, 2018
0.0400
0.0400
0.0400
0.0400
161,000
+0.01(+33.33%)
Sep 07, 2018
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Sep 06, 2018
0.0350
0.0350
0.0350
0.0350
60,000
+0.01(+16.67%)
Sep 05, 2018
0.0300
0.0300
0.0300
0.0300
20,999
-0.01(-14.29%)
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
.