Renforth Resources Inc. (RFHRF)

OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

0.0136

0.0000

(0.00%)

Al cierre: 10:27AM EDT

Periodo de tiempo:

30 jun 2023 - 30 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
27 jun 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,000
26 jun 2024	0.0136	0.0136	0.0136	0.0136	0.0136	3,000
25 jun 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,000
24 jun 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,000
21 jun 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
20 jun 2024	0.0136	0.0136	0.0118	0.0118	0.0118	29,200
18 jun 2024	0.0116	0.0116	0.0116	0.0116	0.0116	500
17 jun 2024	0.0122	0.0136	0.0116	0.0128	0.0128	39,500
14 jun 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
13 jun 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
12 jun 2024	0.0123	0.0136	0.0123	0.0136	0.0136	5,300
11 jun 2024	0.0121	0.0137	0.0121	0.0137	0.0137	3,300
10 jun 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 jun 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
06 jun 2024	0.0120	0.0120	0.0120	0.0120	0.0120	600
05 jun 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
04 jun 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
03 jun 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
31 may 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
30 may 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
29 may 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
28 may 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
24 may 2024	0.0137	0.0137	0.0137	0.0137	0.0137	8,000
23 may 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
22 may 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
21 may 2024	0.0128	0.0128	0.0128	0.0128	0.0128	1,200
20 may 2024	0.0079	0.0084	0.0075	0.0084	0.0084	225,000
17 may 2024	0.0100	0.0102	0.0100	0.0100	0.0100	132,800
16 may 2024	0.0068	0.0115	0.0068	0.0092	0.0092	29,400
15 may 2024	0.0080	0.0137	0.0080	0.0106	0.0106	3,700
14 may 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 may 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 may 2024	0.0095	0.0100	0.0095	0.0100	0.0100	1,000
09 may 2024	0.0136	0.0136	0.0107	0.0107	0.0107	35,500
08 may 2024	0.0103	0.0103	0.0099	0.0099	0.0099	108,000
07 may 2024	0.0103	0.0103	0.0103	0.0103	0.0103	3,000
06 may 2024	0.0107	0.0107	0.0103	0.0105	0.0105	15,400
03 may 2024	0.0103	0.0108	0.0103	0.0108	0.0108	11,000
02 may 2024	0.0105	0.0109	0.0105	0.0109	0.0109	50,000
01 may 2024	0.0107	0.0107	0.0107	0.0107	0.0107	50,000
30 abr 2024	0.0107	0.0107	0.0105	0.0105	0.0105	5,000
29 abr 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
26 abr 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
25 abr 2024	0.0145	0.0145	0.0145	0.0145	0.0145	40,000
24 abr 2024	0.0154	0.0154	0.0154	0.0154	0.0154	5,000
23 abr 2024	0.0120	0.0131	0.0120	0.0131	0.0131	16,020
22 abr 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
19 abr 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
18 abr 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
17 abr 2024	0.0146	0.0146	0.0146	0.0146	0.0146	1,347
16 abr 2024	0.0140	0.0150	0.0140	0.0150	0.0150	19,825
15 abr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 abr 2024	0.0103	0.0140	0.0103	0.0140	0.0140	43,300
11 abr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	14,000
10 abr 2024	0.0107	0.0107	0.0107	0.0107	0.0107	1,000
09 abr 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
08 abr 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
05 abr 2024	0.0120	0.0135	0.0110	0.0135	0.0135	28,500
04 abr 2024	0.0140	0.0152	0.0140	0.0152	0.0152	10,253
03 abr 2024	0.0126	0.0126	0.0106	0.0106	0.0106	136,000
02 abr 2024	0.0151	0.0151	0.0151	0.0151	0.0151	44,700
01 abr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
28 mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
27 mar 2024	0.0151	0.0151	0.0110	0.0110	0.0110	15,719
26 mar 2024	0.0126	0.0126	0.0126	0.0126	0.0126	25,000
25 mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 mar 2024	0.0152	0.0152	0.0150	0.0150	0.0150	880
20 mar 2024	0.0152	0.0152	0.0152	0.0152	0.0152	142
19 mar 2024	0.0149	0.0149	0.0149	0.0149	0.0149	657
18 mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
15 mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
14 mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
13 mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 mar 2024	0.0110	0.0140	0.0110	0.0140	0.0140	4,035
11 mar 2024	0.0127	0.0127	0.0127	0.0127	0.0127	2,500
08 mar 2024	0.0140	0.0140	0.0110	0.0140	0.0140	16,498
07 mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	7,002
06 mar 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
05 mar 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
04 mar 2024	0.0140	0.0140	0.0111	0.0126	0.0126	52,360
01 mar 2024	0.0113	0.0113	0.0112	0.0112	0.0112	59,735
29 feb 2024	0.0132	0.0140	0.0132	0.0140	0.0140	4,353
28 feb 2024	0.0139	0.0153	0.0129	0.0129	0.0129	101,667
27 feb 2024	0.0113	0.0113	0.0113	0.0113	0.0113	100
26 feb 2024	0.0157	0.0157	0.0157	0.0157	0.0157	-
23 feb 2024	0.0157	0.0157	0.0157	0.0157	0.0157	500
22 feb 2024	0.0155	0.0185	0.0155	0.0185	0.0185	7,500
21 feb 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
20 feb 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
16 feb 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
15 feb 2024	0.0113	0.0155	0.0110	0.0155	0.0155	126,250
14 feb 2024	0.0185	0.0185	0.0132	0.0132	0.0132	7,200
13 feb 2024	0.0162	0.0162	0.0162	0.0162	0.0162	-
12 feb 2024	0.0162	0.0162	0.0162	0.0162	0.0162	5,500
09 feb 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
08 feb 2024	0.0159	0.0159	0.0159	0.0159	0.0159	5,400
07 feb 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
06 feb 2024	0.0165	0.0165	0.0165	0.0165	0.0165	2,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.24(-0.12%)

Nasdaq17,732.60-126.10(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Renforth Resources Inc. (RFHRF)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.24(-0.12%)

Nasdaq
17,732.60
-126.10(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)