Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Renforth Resources Inc. (RFHRF)

Compare
0.0100
0.0000
(0.00%)
At close: April 18 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20250.01000.01000.01000.01000.010010,000
Apr 17, 20250.01000.01000.01000.01000.0100-
Apr 16, 20250.01000.01000.01000.01000.0100-
Apr 15, 20250.01000.01000.01000.01000.0100-
Apr 14, 20250.01000.01000.01000.01000.0100-
Apr 11, 20250.01000.01000.01000.01000.010010,000
Apr 10, 20250.01120.01120.01000.01000.010098,200
Apr 9, 20250.01120.01130.01120.01120.011253,800
Apr 8, 20250.01100.01100.01100.01100.011010,000
Apr 7, 20250.00900.01040.00900.01040.01044,000
Apr 4, 20250.00990.00990.00990.00990.0099-
Apr 3, 20250.00990.00990.00990.00990.0099-
Apr 2, 20250.00990.00990.00990.00990.0099-
Apr 1, 20250.00990.00990.00990.00990.0099-
Mar 31, 20250.00990.00990.00990.00990.0099-
Mar 28, 20250.00990.00990.00990.00990.0099-
Mar 27, 20250.00990.00990.00990.00990.0099-
Mar 26, 20250.00990.00990.00990.00990.0099-
Mar 25, 20250.01060.01090.00930.00990.0099104,000
Mar 24, 20250.01030.01070.00910.00950.009587,000
Mar 21, 20250.00950.00950.00950.00950.0095-
Mar 20, 20250.00880.00950.00880.00950.00953,500
Mar 19, 20250.00960.00960.00960.00960.00965,000
Mar 18, 20250.00760.00760.00760.00760.0076-
Mar 17, 20250.00760.00760.00760.00760.0076-
Mar 14, 20250.00760.00760.00760.00760.0076-
Mar 13, 20250.00760.00760.00760.00760.0076-
Mar 12, 20250.00760.00760.00760.00760.0076-
Mar 11, 20250.00760.00760.00760.00760.0076-
Mar 10, 20250.00760.00760.00760.00760.0076-
Mar 7, 20250.00760.00760.00760.00760.0076-
Mar 6, 20250.00760.00760.00760.00760.0076-
Mar 5, 20250.00760.00760.00760.00760.0076-
Mar 4, 20250.00760.00760.00760.00760.0076-
Mar 3, 20250.00760.00760.00760.00760.007620,000
Feb 28, 20250.00920.00920.00920.00920.0092-
Feb 27, 20250.00920.00920.00920.00920.00923,749
Feb 26, 20250.00900.00900.00900.00900.0090211,000
Feb 25, 20250.00760.00760.00760.00760.0076-
Feb 24, 20250.00760.00760.00760.00760.0076-
Feb 21, 20250.00760.00760.00760.00760.0076-
Feb 20, 20250.00760.00760.00760.00760.0076-
Feb 19, 20250.00760.00760.00760.00760.0076129,500
Feb 18, 20250.01070.01070.01070.01070.0107-
Feb 14, 20250.01070.01070.01070.01070.0107100
Feb 13, 20250.01090.01090.01090.01090.0109-
Feb 12, 20250.01090.01090.01090.01090.0109-
Feb 11, 20250.00900.01090.00900.01090.0109260,000
Feb 10, 20250.00840.00840.00840.00840.008450,000
Feb 7, 20250.01040.01050.01040.01050.01053,400
Feb 6, 20250.01050.01050.01050.01050.010519,047
Feb 5, 20250.01040.01040.01040.01040.0104-
Feb 4, 20250.01040.01040.01040.01040.010460,000
Feb 3, 20250.00900.00900.00840.00840.0084116,000
Jan 31, 20250.00900.00900.00860.00860.008625,000
Jan 30, 20250.00920.00920.00920.00920.00925,000
Jan 29, 20250.00870.00870.00870.00870.0087-
Jan 28, 20250.00930.00930.00870.00870.008716,000
Jan 27, 20250.00860.00860.00860.00860.0086-
Jan 24, 20250.00860.00860.00860.00860.0086-
Jan 23, 20250.00860.00860.00860.00860.0086-
Jan 22, 20250.01030.01030.00860.00860.008670,000
Jan 21, 20250.00990.00990.00990.00990.0099-
Jan 17, 20250.00990.00990.00990.00990.0099100,000
Jan 16, 20250.00810.00810.00810.00810.0081-
Jan 15, 20250.00810.00810.00810.00810.0081-
Jan 14, 20250.00800.00900.00800.00810.008140,200
Jan 13, 20250.00820.00820.00820.00820.0082500
Jan 10, 20250.00820.00820.00770.00770.007717,000
Jan 8, 20250.00900.00900.00900.00900.0090-
Jan 7, 20250.00900.00900.00900.00900.0090-
Jan 6, 20250.00900.00900.00900.00900.009010,000
Jan 3, 20250.00800.00800.00800.00800.0080-
Jan 2, 20250.01020.01020.00800.00800.0080366,900
Dec 31, 20240.01300.01300.00950.00950.0095101,923
Dec 30, 20240.00910.00910.00910.00910.0091-
Dec 27, 20240.00910.00910.00910.00910.00912,800
Dec 26, 20240.00900.00900.00900.00900.0090-
Dec 24, 20240.00900.00900.00900.00900.0090-
Dec 23, 20240.00900.00900.00900.00900.0090-
Dec 20, 20240.00900.00900.00900.00900.0090-
Dec 19, 20240.00900.00900.00900.00900.0090-
Dec 18, 20240.00900.00900.00900.00900.0090-
Dec 17, 20240.00900.00900.00900.00900.0090-
Dec 16, 20240.00900.00900.00900.00900.009045,000
Dec 13, 20240.00900.00900.00900.00900.0090-
Dec 12, 20240.00900.00900.00900.00900.0090-
Dec 11, 20240.00900.00900.00900.00900.009054,051
Dec 10, 20240.00900.00900.00900.00900.0090-
Dec 9, 20240.00900.00900.00900.00900.009010,000
Dec 6, 20240.00880.00880.00880.00880.008810,000
Dec 5, 20240.00880.00880.00880.00880.008880,000
Dec 4, 20240.01100.01100.01100.01100.011036,000
Dec 3, 20240.00970.00990.00940.00970.009720,000
Dec 2, 20240.00760.00760.00760.00760.0076-
Nov 29, 20240.00880.00880.00750.00760.0076237,500
Nov 27, 20240.00940.00960.00940.00960.00967,000
Nov 26, 20240.01000.01000.01000.01000.0100-
Nov 25, 20240.01000.01000.01000.01000.010088,303
Nov 22, 20240.00970.00970.00970.00970.0097-
Nov 21, 20240.00970.00970.00970.00970.0097-
Nov 20, 20240.00970.00970.00970.00970.0097-
Nov 19, 20240.01880.01880.00970.00970.009757,000
Nov 18, 20240.01400.01420.01400.01420.014238,020
Nov 15, 20240.01020.01030.01020.01030.010360,000
Nov 14, 20240.01580.01580.01580.01580.015849,020
Nov 13, 20240.02030.02030.02030.02030.0203-
Nov 12, 20240.01350.02030.01350.02030.020328,500
Nov 11, 20240.00970.01350.00870.00870.008723,600
Nov 8, 20240.01110.01110.01040.01040.010479,054
Nov 7, 20240.01350.01350.00990.01110.011179,400
Nov 6, 20240.00870.00870.00870.00870.0087-
Nov 5, 20240.01350.01350.00870.00870.008722,500
Nov 4, 20240.00900.00950.00870.00950.009540,000
Nov 1, 20240.00930.00930.00930.00930.0093-
Oct 31, 20240.00930.00930.00930.00930.009310,000
Oct 30, 20240.01100.01100.00870.00870.008727,400
Oct 29, 20240.01350.01350.01350.01350.0135-
Oct 28, 20240.01350.01350.01350.01350.0135-
Oct 25, 20240.01350.01350.01350.01350.01353,000
Oct 24, 20240.00950.01070.00870.00870.008715,000
Oct 23, 20240.00920.00920.00920.00920.00925,000
Oct 22, 20240.00970.00970.00970.00970.0097-
Oct 21, 20240.00970.00970.00970.00970.0097-
Oct 18, 20240.00970.00970.00970.00970.0097-
Oct 17, 20240.01360.01360.00970.00970.009712,000
Oct 16, 20240.01040.01040.01040.01040.0104-
Oct 15, 20240.01040.01040.01040.01040.0104-
Oct 14, 20240.01040.01040.01040.01040.010420,000
Oct 11, 20240.01380.01380.01380.01380.0138-
Oct 10, 20240.01380.01380.01380.01380.0138-
Oct 9, 20240.01380.01380.01380.01380.0138-
Oct 8, 20240.01080.01380.01080.01380.01384,000
Oct 7, 20240.01090.01090.00750.00750.0075114,940
Oct 4, 20240.01380.01380.01380.01380.01382,000
Oct 3, 20240.01090.01090.00970.00970.009760,000
Oct 2, 20240.01050.01100.00930.01100.011092,000
Oct 1, 20240.01090.01090.01090.01090.0109-
Sep 30, 20240.01090.01090.01090.01090.0109-
Sep 27, 20240.01090.01090.01090.01090.010913,758
Sep 26, 20240.01200.01200.01200.01200.0120-
Sep 25, 20240.01200.01200.01200.01200.0120-
Sep 24, 20240.01200.01200.01200.01200.0120-
Sep 23, 20240.01200.01200.01200.01200.0120-
Sep 20, 20240.01200.01200.01200.01200.0120-
Sep 19, 20240.01090.01200.01090.01200.012018,000
Sep 18, 20240.01150.01150.01150.01150.0115-
Sep 17, 20240.01150.01150.01150.01150.01154,400
Sep 16, 20240.01200.01200.01200.01200.012040,000
Sep 13, 20240.00930.01200.00890.01200.012017,000
Sep 12, 20240.00990.01200.00990.01200.01204,000
Sep 11, 20240.01000.01020.00750.00750.0075363,500
Sep 10, 20240.01200.01200.01200.01200.0120-
Sep 9, 20240.01200.01200.01200.01200.0120-
Sep 6, 20240.01200.01200.01200.01200.0120-
Sep 5, 20240.01200.01200.01200.01200.012010,000
Sep 4, 20240.01020.01020.01020.01020.0102-
Sep 3, 20240.01020.01020.01020.01020.0102-
Aug 30, 20240.01020.01020.01020.01020.01026,112
Aug 29, 20240.01120.01120.01120.01120.011250,000
Aug 28, 20240.01110.01110.01110.01110.01115,612
Aug 27, 20240.01110.01110.01110.01110.0111-
Aug 26, 20240.01120.01120.01110.01110.01115,000
Aug 23, 20240.01130.01130.01130.01130.01133,000
Aug 22, 20240.01650.01650.01650.01650.0165-
Aug 21, 20240.01650.01650.01650.01650.0165-
Aug 20, 20240.01650.01650.01650.01650.0165-
Aug 19, 20240.01650.01650.01650.01650.0165-
Aug 16, 20240.01650.01650.01650.01650.0165-
Aug 15, 20240.01650.01650.01650.01650.0165-
Aug 14, 20240.01650.01650.01650.01650.0165-
Aug 13, 20240.01650.01650.01650.01650.0165-
Aug 12, 20240.01650.01650.01650.01650.0165-
Aug 9, 20240.01650.01650.01650.01650.0165-
Aug 8, 20240.01650.01650.01650.01650.0165-
Aug 7, 20240.01650.01650.01650.01650.0165-
Aug 6, 20240.01650.01650.01650.01650.0165-
Aug 5, 20240.01650.01650.01650.01650.0165-
Aug 2, 20240.01650.01650.01650.01650.0165-
Aug 1, 20240.01650.01650.01650.01650.01653,700
Jul 31, 20240.01100.01100.01100.01100.0110-
Jul 30, 20240.01100.01100.01100.01100.0110-
Jul 29, 20240.01100.01100.01100.01100.0110-
Jul 26, 20240.00980.01100.00980.01100.01107,000
Jul 25, 20240.01100.01100.01100.01100.01105,012
Jul 24, 20240.01100.01100.01100.01100.0110-
Jul 23, 20240.01100.01100.00980.01100.011096,392
Jul 22, 20240.01100.01100.01070.01070.01071,350
Jul 19, 20240.01100.01120.01100.01120.011238,500
Jul 18, 20240.01600.01600.01100.01140.0114207,677
Jul 17, 20240.01200.01200.01200.01200.0120-
Jul 16, 20240.01100.01200.01100.01200.012072,000
Jul 15, 20240.01200.01200.01200.01200.0120-
Jul 12, 20240.01100.01200.01100.01200.01202,100
Jul 11, 20240.01100.01100.01100.01100.0110-
Jul 10, 20240.01100.01100.01100.01100.0110-
Jul 9, 20240.01100.01100.01100.01100.0110-
Jul 8, 20240.01100.01100.01100.01100.0110-
Jul 5, 20240.01100.01100.01100.01100.0110-
Jul 3, 20240.01100.01100.01100.01100.0110-
Jul 2, 20240.01100.01100.01100.01100.0110-
Jul 1, 20240.01100.01100.01100.01100.0110-
Jun 28, 20240.01100.01100.01100.01100.0110-
Jun 27, 20240.01100.01100.01100.01100.01101,000
Jun 26, 20240.01360.01360.01360.01360.01363,000
Jun 25, 20240.01100.01100.01100.01100.01101,000
Jun 24, 20240.01100.01100.01100.01100.01102,000
Jun 21, 20240.01180.01180.01180.01180.0118-
Jun 20, 20240.01360.01360.01180.01180.011829,200
Jun 18, 20240.01160.01160.01160.01160.0116500
Jun 17, 20240.01220.01360.01160.01280.012839,500
Jun 14, 20240.01360.01360.01360.01360.0136-
Jun 13, 20240.01360.01360.01360.01360.0136-
Jun 12, 20240.01230.01360.01230.01360.01365,300
Jun 11, 20240.01210.01370.01210.01370.01373,300
Jun 10, 20240.01200.01200.01200.01200.0120-
Jun 7, 20240.01200.01200.01200.01200.0120-
Jun 6, 20240.01200.01200.01200.01200.0120600
Jun 5, 20240.01370.01370.01370.01370.0137-
Jun 4, 20240.01370.01370.01370.01370.0137-
Jun 3, 20240.01370.01370.01370.01370.0137-
May 31, 20240.01370.01370.01370.01370.0137-
May 30, 20240.01370.01370.01370.01370.0137-
May 29, 20240.01370.01370.01370.01370.0137-
May 28, 20240.01370.01370.01370.01370.0137-
May 24, 20240.01370.01370.01370.01370.01378,000
May 23, 20240.01280.01280.01280.01280.0128-
May 22, 20240.01280.01280.01280.01280.0128-
May 21, 20240.01280.01280.01280.01280.01281,200
May 20, 20240.00790.00840.00750.00840.0084225,000
May 17, 20240.01000.01020.01000.01000.0100132,800
May 16, 20240.00680.01150.00680.00920.009229,400
May 15, 20240.00800.01370.00800.01060.01063,700
May 14, 20240.01000.01000.01000.01000.0100-
May 13, 20240.01000.01000.01000.01000.0100-
May 10, 20240.00950.01000.00950.01000.01001,000
May 9, 20240.01360.01360.01070.01070.010735,500
May 8, 20240.01030.01030.00990.00990.0099108,000
May 7, 20240.01030.01030.01030.01030.01033,000
May 6, 20240.01070.01070.01030.01050.010515,400
May 3, 20240.01030.01080.01030.01080.010811,000
May 2, 20240.01050.01090.01050.01090.010950,000
May 1, 20240.01070.01070.01070.01070.010750,000
Apr 30, 20240.01070.01070.01050.01050.01055,000
Apr 29, 20240.01450.01450.01450.01450.0145-
Apr 26, 20240.01450.01450.01450.01450.0145-
Apr 25, 20240.01450.01450.01450.01450.014540,000
Apr 24, 20240.01540.01540.01540.01540.01545,000
Apr 23, 20240.01200.01310.01200.01310.013116,020
Apr 22, 20240.01460.01460.01460.01460.0146-
Apr 19, 20240.01460.01460.01460.01460.0146-
Apr 18, 20240.01460.01460.01460.01460.0146-

Related Tickers

ZIJMF Zijin Mining Group Company Limited
2.1800
0.00%
 
LUM.V Lumina Gold Corp.
0.9000
-3.23%
 
IAUX i-80 Gold Corp.
0.6120
-0.16%
 
WRLG.V West Red Lake Gold Mines Ltd.
0.7000
-1.41%
 
USAU U.S. Gold Corp.
9.98
-4.04%
 
EQX.TO Equinox Gold Corp.
9.72
-3.48%
 
CDE Coeur Mining, Inc.
6.03
-3.83%
 
BTG B2Gold Corp.
3.3200
-0.90%
 
PAAS Pan American Silver Corp.
27.20
-2.93%
 
ABX.TO Barrick Gold Corporation
27.96
-2.37%