Renforth Resources Inc. (RFHRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0107

+0.0002

(+1.90%)

At close: 12:56PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	50,000
Apr 30, 2024	0.0107	0.0107	0.0105	0.0105	0.0105	5,000
Apr 29, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Apr 26, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Apr 25, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	40,000
Apr 24, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	5,000
Apr 23, 2024	0.0120	0.0131	0.0120	0.0131	0.0131	16,020
Apr 22, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Apr 19, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Apr 18, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Apr 17, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	1,347
Apr 16, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	19,825
Apr 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 12, 2024	0.0103	0.0140	0.0103	0.0140	0.0140	43,300
Apr 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	14,000
Apr 10, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	1,000
Apr 09, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Apr 08, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Apr 05, 2024	0.0120	0.0135	0.0110	0.0135	0.0135	28,500
Apr 04, 2024	0.0140	0.0152	0.0140	0.0152	0.0152	10,253
Apr 03, 2024	0.0126	0.0126	0.0106	0.0106	0.0106	136,000
Apr 02, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	44,700
Apr 01, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 27, 2024	0.0151	0.0151	0.0110	0.0110	0.0110	15,719
Mar 26, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	25,000
Mar 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 21, 2024	0.0152	0.0152	0.0150	0.0150	0.0150	880
Mar 20, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	142
Mar 19, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	657
Mar 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 14, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 12, 2024	0.0110	0.0140	0.0110	0.0140	0.0140	4,035
Mar 11, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	2,500
Mar 08, 2024	0.0140	0.0140	0.0110	0.0140	0.0140	16,498
Mar 07, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	7,002
Mar 06, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Mar 05, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Mar 04, 2024	0.0140	0.0140	0.0111	0.0126	0.0126	52,360
Mar 01, 2024	0.0113	0.0113	0.0112	0.0112	0.0112	59,735
Feb 29, 2024	0.0132	0.0140	0.0132	0.0140	0.0140	4,353
Feb 28, 2024	0.0139	0.0153	0.0129	0.0129	0.0129	101,667
Feb 27, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	100
Feb 26, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	-
Feb 23, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	500
Feb 22, 2024	0.0155	0.0185	0.0155	0.0185	0.0185	7,500
Feb 21, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Feb 20, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Feb 16, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Feb 15, 2024	0.0113	0.0155	0.0110	0.0155	0.0155	126,250
Feb 14, 2024	0.0185	0.0185	0.0132	0.0132	0.0132	7,200
Feb 13, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	-
Feb 12, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	5,500
Feb 09, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
Feb 08, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	5,400
Feb 07, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Feb 06, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	2,500
Feb 05, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Feb 02, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Feb 01, 2024	0.0165	0.0185	0.0165	0.0185	0.0185	45,200
Jan 31, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	1,000
Jan 30, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Jan 29, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	250
Jan 26, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	3,599
Jan 25, 2024	0.0174	0.0174	0.0174	0.0174	0.0174	-
Jan 24, 2024	0.0200	0.0200	0.0162	0.0174	0.0174	1,600
Jan 23, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Jan 22, 2024	0.0166	0.0166	0.0146	0.0146	0.0146	46,350
Jan 19, 2024	0.0169	0.0185	0.0169	0.0185	0.0185	800
Jan 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 12, 2024	0.0189	0.0197	0.0170	0.0170	0.0170	47,300
Jan 11, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
Jan 10, 2024	0.0180	0.0187	0.0180	0.0187	0.0187	80,000
Jan 09, 2024	0.0170	0.0180	0.0116	0.0180	0.0180	88,700
Jan 08, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	12,250
Jan 05, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	500
Jan 04, 2024	0.0194	0.0194	0.0194	0.0194	0.0194	2,500
Jan 03, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Jan 02, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	200,000
Dec 29, 2023	0.0189	0.0189	0.0144	0.0144	0.0144	51,523
Dec 28, 2023	0.0149	0.0149	0.0149	0.0149	0.0149	2,602
Dec 27, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	2,000
Dec 26, 2023	0.0113	0.0164	0.0113	0.0164	0.0164	3,600
Dec 22, 2023	0.0158	0.0196	0.0142	0.0144	0.0144	25,916
Dec 21, 2023	0.0195	0.0195	0.0195	0.0195	0.0195	1,700
Dec 20, 2023	0.0151	0.0196	0.0151	0.0151	0.0151	98,000
Dec 19, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	20,500
Dec 18, 2023	0.0187	0.0189	0.0150	0.0172	0.0172	370,315
Dec 15, 2023	0.0186	0.0186	0.0186	0.0186	0.0186	-
Dec 14, 2023	0.0160	0.0186	0.0142	0.0186	0.0186	456,048
Dec 13, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	14,165
Dec 12, 2023	0.0188	0.0188	0.0188	0.0188	0.0188	-
Dec 11, 2023	0.0188	0.0188	0.0188	0.0188	0.0188	-
Dec 08, 2023	0.0188	0.0188	0.0188	0.0188	0.0188	-
Dec 07, 2023	0.0228	0.0228	0.0188	0.0188	0.0188	5,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7291+0.0010(+0.14%)

CRUDE OIL79.54+0.54(+0.68%)

Bitcoin CAD79,316.57+1,461.52(+1.88%)

Renforth Resources Inc. (RFHRF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7291
+0.0010(+0.14%)

CRUDE OIL
79.54
+0.54(+0.68%)

Bitcoin CAD
79,316.57
+1,461.52(+1.88%)