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 16, 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 (%)
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%)
Sep 04, 2018
0.0350
0.0350
0.0350
0.0350
240,000
+0.00(+0.00%)
Aug 29, 2018
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Aug 28, 2018
0.0350
0.0350
0.0350
0.0350
50,000
+0.00(+0.00%)
Aug 27, 2018
0.0350
0.0350
0.0350
0.0350
79,000
-0.00(-12.50%)
Aug 23, 2018
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Aug 20, 2018
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Aug 17, 2018
0.0400
0.0400
0.0400
0.0400
49,500
+0.00(+0.00%)
Aug 15, 2018
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Aug 14, 2018
0.0400
0.0400
0.0400
0.0400
34,001
+0.00(+0.00%)
Aug 13, 2018
0.0400
0.0400
0.0400
0.0400
92,000
+0.00(+0.00%)
Aug 10, 2018
0.0400
0.0400
0.0400
0.0400
48,000
+0.00(+0.00%)
Aug 03, 2018
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Aug 02, 2018
0.0400
0.0400
0.0400
0.0400
55,000
+0.00(+0.00%)
Aug 01, 2018
0.0400
0.0400
0.0400
0.0400
152,500
+0.00(+0.00%)
Jul 31, 2018
0.0400
0.0400
0.0400
0.0400
10,000
+0.00(+0.00%)
Jul 30, 2018
0.0400
0.0400
0.0400
0.0400
8,000
+0.00(+0.00%)
Jul 27, 2018
0.0400
0.0400
0.0400
0.0400
11,000
-0.00(-11.11%)
Jul 26, 2018
0.0450
0.0450
0.0450
0.0450
22,200
+0.00(+0.00%)
Jul 24, 2018
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Jul 23, 2018
0.0400
0.0400
0.0400
0.0400
77,000
+0.00(+0.00%)
Jul 20, 2018
0.0400
0.0400
0.0400
0.0400
93,204
-0.00(-11.11%)
Jul 17, 2018
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Jul 16, 2018
0.0400
0.0400
0.0400
0.0400
50,000
-0.00(-11.11%)
Jul 13, 2018
0.0450
0.0450
0.0450
0.0450
7,000
-0.01(-10.00%)
Jul 11, 2018
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Jul 10, 2018
0.0450
0.0450
0.0450
0.0450
1,000
+0.00(+12.50%)
Jul 09, 2018
0.0400
0.0400
0.0400
0.0400
2,000
-0.00(-11.11%)
Jul 03, 2018
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Jun 29, 2018
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Jun 28, 2018
0.0450
0.0500
0.0450
0.0450
50,000
+0.00(+12.50%)
Jun 27, 2018
0.0450
0.0450
0.0400
0.0400
131,500
-0.00(-11.11%)
Jun 25, 2018
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Jun 22, 2018
0.0500
0.0500
0.0500
0.0500
310,000
+0.00(+0.00%)
Jun 21, 2018
0.0450
0.0500
0.0450
0.0500
497,000
+0.00(+0.00%)
Jun 20, 2018
0.0500
0.0500
0.0500
0.0500
77,000
+0.00(+0.00%)
Jun 19, 2018
0.0500
0.0500
0.0450
0.0500
182,000
+0.00(+0.00%)
Jun 18, 2018
0.0500
0.0500
0.0500
0.0500
211,140
+0.01(+11.11%)
Jun 15, 2018
0.0500
0.0550
0.0450
346,200
-0.01(-18.18%)
Jun 14, 2018
0.0550
0.0550
0.0550
0.0550
59,000
+0.00(+0.00%)
Jun 13, 2018
0.0500
0.0550
0.0500
0.0550
563,000
+0.00(+10.00%)
Jun 12, 2018
0.0500
0.0500
0.0450
0.0500
314,000
+0.00(+0.00%)
Jun 11, 2018
0.0500
0.0500
0.0500
0.0500
60,000
+0.00(+0.00%)
Jun 08, 2018
0.0500
0.0500
0.0450
0.0500
135,000
+0.00(+0.00%)
Jun 07, 2018
0.0500
0.0500
0.0500
0.0500
120,000
+0.01(+11.11%)
Jun 06, 2018
0.0450
0.0500
0.0450
0.0450
65,200
+0.00(+0.00%)
Jun 05, 2018
0.0450
0.0450
0.0450
0.0450
25,000
+0.00(+12.50%)
Jun 04, 2018
0.0400
0.0400
0.0400
0.0400
250,000
-0.00(-11.11%)
May 31, 2018
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
May 30, 2018
0.0450
0.0450
0.0450
0.0450
22,000
-0.01(-10.00%)
May 29, 2018
0.0450
0.0500
0.0450
0.0500
79,500
+0.01(+11.11%)
May 28, 2018
0.0450
0.0450
0.0450
0.0450
139,000
+0.00(+0.00%)
May 25, 2018
0.0400
0.0450
0.0400
0.0450
25,000
+0.00(+0.00%)
May 24, 2018
0.0450
0.0450
0.0450
0.0450
326,800
-0.01(-10.00%)
May 18, 2018
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
May 17, 2018
0.0550
0.0550
0.0450
0.0450
1,411,700
-0.01(-10.00%)
May 16, 2018
0.0500
0.0500
0.0500
0.0500
49,000
+0.00(+0.00%)
May 15, 2018
0.0450
0.0500
0.0450
0.0500
147,500
-0.00(-9.09%)
May 14, 2018
0.0550
0.0550
0.0500
0.0550
110,000
+0.00(+0.00%)
May 11, 2018
0.0500
0.0550
0.0500
0.0550
356,000
+0.00(+10.00%)
May 10, 2018
0.0550
0.0600
0.0500
0.0500
281,000
+0.01(+11.11%)
May 09, 2018
0.0550
0.0550
0.0450
0.0450
259,300
-0.01(-18.18%)
May 08, 2018
0.0500
0.0550
0.0500
0.0550
161,800
+0.01(+22.22%)
May 07, 2018
0.0400
0.0450
0.0400
0.0450
147,000
+0.00(+12.50%)
May 04, 2018
0.0400
0.0400
0.0400
0.0400
45,600
+0.00(+0.00%)
May 03, 2018
0.0450
0.0500
0.0350
0.0400
1,186,250
-0.00(-11.11%)
May 02, 2018
0.0500
0.0500
0.0450
0.0450
46,600
-0.01(-10.00%)
May 01, 2018
0.0500
0.0500
0.0500
0.0500
120,700
+0.00(+0.00%)
Apr 30, 2018
0.0500
0.0500
0.0500
0.0500
148,980
+0.00(+0.00%)
Apr 27, 2018
0.0450
0.0500
0.0450
0.0500
55,000
+0.01(+11.11%)
Apr 26, 2018
0.0450
0.0450
0.0450
0.0450
100,000
-0.01(-10.00%)
Apr 25, 2018
0.0500
0.0500
0.0400
0.0500
328,000
+0.00(+0.00%)
Apr 24, 2018
0.0500
0.0500
0.0500
0.0500
10,000
+0.00(+0.00%)
Apr 23, 2018
0.0450
0.0500
0.0450
0.0500
241,500
+0.01(+11.11%)
Apr 18, 2018
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Apr 17, 2018
0.0500
0.0550
0.0450
0.0450
163,222
+0.00(+0.00%)
Apr 16, 2018
0.0450
0.0450
0.0450
0.0450
90,000
-0.01(-10.00%)
Apr 13, 2018
0.0500
0.0500
0.0500
0.0500
39,800
+0.00(+0.00%)
Apr 12, 2018
0.0450
0.0500
0.0450
0.0500
200,900
+0.01(+25.00%)
Apr 11, 2018
0.0350
0.0400
0.0350
0.0400
212,000
+0.00(+0.00%)
Apr 09, 2018
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Apr 06, 2018
0.0350
0.0350
0.0350
0.0350
190,000
+0.00(+0.00%)
Apr 03, 2018
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Apr 02, 2018
0.0350
0.0350
0.0350
0.0350
359,500
+0.00(+0.00%)
Mar 28, 2018
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Mar 27, 2018
0.0400
0.0400
0.0400
0.0400
325,000
+0.00(+0.00%)
Mar 23, 2018
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Mar 21, 2018
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Mar 20, 2018
0.0350
0.0350
0.0350
0.0350
79,666
+0.00(+0.00%)
Mar 15, 2018
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Mar 14, 2018
0.0400
0.0400
0.0400
0.0400
100,000
+0.00(+0.00%)
Mar 12, 2018
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Mar 06, 2018
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Mar 05, 2018
0.0450
0.0450
0.0400
0.0400
130,300
+0.00(+0.00%)
Mar 02, 2018
0.0500
0.0500
0.0400
0.0400
42,500
+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
.