Renforth Resources Inc (QB) (RFHRF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00035 | 3.18181818182 | 0.011 | 0.016 | 0.011 | 93926 | 0.01152093 | CS |
| 4 | 0.00035 | 3.18181818182 | 0.011 | 0.016 | 0.011 | 41254 | 0.01153532 | CS |
| 12 | 0.00065 | 6.07476635514 | 0.0107 | 0.016 | 0.0068 | 37363 | 0.0103921 | CS |
| 26 | -0.00555 | -32.8402366864 | 0.0169 | 0.02 | 0.0068 | 28683 | 0.01189382 | CS |
| 52 | -0.00185 | -14.0151515152 | 0.0132 | 0.0278 | 0.0068 | 41465 | 0.01577472 | CS |
| 156 | -0.05415 | -82.6717557252 | 0.0655 | 0.0778 | 0.0068 | 41500 | 0.03315621 | CS |
| 260 | -0.01755 | -60.7266435986 | 0.0289 | 1 | 0.0068 | 50214 | 0.04742093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.01135 | -0.00065 | -5.42 | 0.016 | 0.016 | 0.011 | 207677 |
| 1721251320 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1721164920 | 0.012 | 0 | 0.00 | 0.011 | 0.012 | 0.011 | 72000 |
| 1721078400 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1720819200 | 0.012 | 0.001 | 9.09 | 0.011 | 0.012 | 0.011 | 2100 |
| 1720732800 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1720646400 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1720560000 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1720473600 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1720214400 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1720041600 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1719955200 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1719868800 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1719609600 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1719523200 | 0.011 | -0.0026 | -19.12 | 0.011 | 0.011 | 0.011 | 1000 |
| 1719437040 | 0.0136 | 0.0026 | 23.64 | 0.0136 | 0.0136 | 0.0136 | 3000 |
| 1719350880 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 1000 |
| 1719264540 | 0.011 | -0.00078 | -6.62 | 0.011 | 0.011 | 0.011 | 2000 |
| 1719005040 | 0.01178 | 0 | 0.00 | 0.01178 | 0.01178 | 0.01178 | 0 |
| 1718918640 | 0.01178 | 0.00013 | 1.12 | 0.0136 | 0.0136 | 0.01178 | 29200 |
| 1718746140 | 0.01165 | -0.00117 | -9.13 | 0.01165 | 0.01165 | 0.01165 | 500 |
| 1718659680 | 0.01282 | -0.00078 | -5.74 | 0.01217 | 0.0136 | 0.01165 | 39500 |
| 1718400180 | 0.0136 | 0 | 0.00 | 0.0136 | 0.0136 | 0.0136 | 0 |
| 1718313780 | 0.0136 | 0 | 0.00 | 0.0136 | 0.0136 | 0.0136 | 0 |
| 1718227380 | 0.0136 | -0.0001 | -0.73 | 0.0123 | 0.0136 | 0.0123 | 5300 |
| 1718141340 | 0.0137 | 0.0017 | 14.17 | 0.0121 | 0.0137 | 0.0121 | 3300 |
| 1718055000 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1717795800 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1717709400 | 0.012 | -0.0017 | -12.41 | 0.012 | 0.012 | 0.012 | 600 |
| 1717622640 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 0 |
| 1717536240 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 0 |
| 1717449840 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 0 |
| 1717190640 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 0 |
| 1717104240 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 0 |
| 1717017840 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 0 |
| 1716931440 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 0 |
| 1716585840 | 0.0137 | 0.0009 | 7.03 | 0.0137 | 0.0137 | 0.0137 | 8000 |
| 1716499740 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 0 |
| 1716413340 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 0 |
| 1716326940 | 0.0128 | 0.00436 | 51.66 | 0.0128 | 0.0128 | 0.0128 | 1200 |
| 1716240180 | 0.00844 | -0.00156 | -15.60 | 0.0079 | 0.00844 | 0.0075 | 225000 |
| 1715981340 | 0.01 | 0.0008 | 8.70 | 0.01 | 0.0102 | 0.01 | 132800 |
| 1715894940 | 0.0092 | -0.00145 | -13.62 | 0.0068 | 0.0115 | 0.0068 | 29400 |
| 1715808000 | 0.01065 | 0.00065 | 6.50 | 0.008 | 0.0137 | 0.008 | 3700 |
| 1715721600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1715635200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1715376000 | 0.01 | -0.0007 | -6.54 | 0.0095 | 0.01 | 0.0095 | 1000 |
| 1715289720 | 0.0107 | 0.00085 | 8.63 | 0.0136 | 0.0136 | 0.0107 | 35500 |
| 1715203200 | 0.00985 | -0.00045 | -4.37 | 0.01025 | 0.01025 | 0.00985 | 108000 |
| 1715117340 | 0.0103 | -0.00025 | -2.37 | 0.0103 | 0.0103 | 0.0103 | 3000 |
| 1715030940 | 0.01055 | -0.00025 | -2.31 | 0.0107 | 0.0107 | 0.0103 | 15400 |
| 1714771740 | 0.0108 | -0.0001 | -0.92 | 0.0103 | 0.0108 | 0.0103 | 11000 |
| 1714685340 | 0.0109 | 0.0002 | 1.87 | 0.0105 | 0.0109 | 0.0105 | 50000 |
| 1714598400 | 0.0107 | 0.0002 | 1.90 | 0.0107 | 0.0107 | 0.0107 | 50000 |
| 1714512600 | 0.0105 | -0.004 | -27.59 | 0.0107 | 0.0107 | 0.0105 | 5000 |
| 1714425900 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1714166700 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1714080300 | 0.0145 | -0.0009 | -5.84 | 0.0145 | 0.0145 | 0.0145 | 40000 |
| 1713994020 | 0.0154 | 0.0023 | 17.56 | 0.0154 | 0.0154 | 0.0154 | 5000 |
| 1713907740 | 0.0131 | -0.0015 | -10.27 | 0.01195 | 0.0131 | 0.01195 | 16020 |
| 1713792600 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1713533400 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
