U.S. markets closed

Razor Energy Corp. (RZE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.16000.0000 (0.00%)
At close: 12:10PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20200.16000.16000.16000.16000.16003,000
Aug 13, 20200.16000.16000.16000.16000.1600-
Aug 12, 20200.14000.16000.14000.16000.160033,500
Aug 11, 20200.14500.14500.14500.14500.145015,700
Aug 10, 20200.14000.14500.14000.14000.140038,700
Aug 07, 20200.14000.14000.13500.13500.13504,000
Aug 06, 20200.14000.14000.14000.14000.1400-
Aug 05, 20200.13000.14000.13000.14000.140014,000
Aug 04, 20200.13000.13000.13000.13000.1300500
Jul 31, 20200.12500.12500.12500.12500.1250-
Jul 30, 20200.12500.12500.12500.12500.1250-
Jul 29, 20200.12500.12500.12500.12500.1250-
Jul 28, 20200.12500.12500.12500.12500.12501,300
Jul 27, 20200.13000.13000.13000.13000.1300-
Jul 24, 20200.13000.13000.13000.13000.13006,500
Jul 23, 20200.13500.13500.13500.13500.13501,100
Jul 22, 20200.11500.14500.11000.14500.145013,700
Jul 21, 20200.12000.12000.12000.12000.1200-
Jul 20, 20200.12000.12000.12000.12000.12005,000
Jul 17, 20200.12500.12500.11000.12000.120015,500
Jul 16, 20200.13000.13000.13000.13000.13001,300
Jul 15, 20200.12000.12000.12000.12000.120010,800
Jul 14, 20200.13000.13000.11000.12000.120033,900
Jul 13, 20200.13000.13000.13000.13000.1300-
Jul 10, 20200.13000.13000.13000.13000.13002,000
Jul 09, 20200.12500.12500.12500.12500.12501,600
Jul 08, 20200.12000.12000.12000.12000.120016,600
Jul 07, 20200.13000.13000.11000.11500.115024,700
Jul 06, 20200.13500.14000.13000.13000.130022,000
Jul 03, 20200.13500.13500.13500.13500.13505,000
Jul 02, 20200.14000.14000.13500.13500.135016,000
Jun 30, 20200.15000.15000.14000.15000.150014,000
Jun 29, 20200.14000.15000.14000.14500.14503,000
Jun 26, 20200.15000.15000.12500.12500.125038,600
Jun 25, 20200.16000.16000.14000.15000.150023,000
Jun 24, 20200.16000.16000.16000.16000.16001,700
Jun 23, 20200.17000.17000.17000.17000.17002,000
Jun 22, 20200.16000.16000.15500.15500.155020,000
Jun 19, 20200.19000.19000.13500.13500.135016,800
Jun 18, 20200.16500.16500.16500.16500.1650-
Jun 17, 20200.16500.16500.16500.16500.1650-
Jun 16, 20200.16500.16500.16500.16500.1650-
Jun 15, 20200.16500.16500.16500.16500.1650-
Jun 12, 20200.16500.16500.16500.16500.1650-
Jun 11, 20200.18500.18500.15000.16500.165011,500
Jun 10, 20200.21000.21000.19000.19000.190051,400
Jun 09, 20200.19000.20000.17000.20000.200022,300
Jun 08, 20200.16000.18500.16000.16000.160013,000
Jun 05, 20200.17500.17500.16000.16000.160018,500
Jun 04, 20200.20000.20000.17000.17000.17003,000
Jun 03, 20200.19500.19500.19500.19500.1950-
Jun 02, 20200.18000.19500.18000.19500.195016,200
Jun 01, 20200.20000.20000.14000.17000.170063,600
May 29, 20200.20500.21000.20500.20500.205066,500
May 28, 20200.20000.22000.20000.21000.210014,300
May 27, 20200.23000.23000.22000.22000.220076,800
May 26, 20200.22000.23000.22000.22000.220015,000
May 25, 20200.23000.23000.23000.23000.2300500
May 22, 20200.22000.22000.22000.22000.2200-
May 21, 20200.22000.22500.21000.22000.220039,500
May 20, 20200.22000.22000.22000.22000.220013,000
May 19, 20200.20000.21000.20000.20500.205036,700
May 15, 20200.23000.23000.16500.17000.170017,400
May 14, 20200.23500.23500.23500.23500.2350-
May 13, 20200.23500.23500.23500.23500.2350-
May 12, 20200.23500.24000.23500.23500.23506,500
May 11, 20200.24000.24000.24000.24000.24003,500
May 08, 20200.24500.25000.23500.25000.25005,000
May 07, 20200.25000.25000.24000.24000.240024,000
May 06, 20200.25000.25000.23500.24000.24004,400
May 05, 20200.24000.24000.24000.24000.24007,600
May 04, 20200.24500.26000.23000.24000.240062,700
May 01, 20200.24000.26000.23500.26000.2600114,200
Apr 30, 20200.27000.27000.26000.26000.26005,800
Apr 29, 20200.22500.25000.22000.23000.230022,700
Apr 28, 20200.22500.22500.22500.22500.22502,100
Apr 27, 20200.23000.25000.21000.25000.250027,600
Apr 24, 20200.23500.23500.17500.22000.220067,000
Apr 23, 20200.24500.25000.24500.25000.25004,500
Apr 22, 20200.21000.21000.21000.21000.2100600
Apr 21, 20200.21500.21500.20000.20000.20003,500
Apr 20, 20200.23500.23500.22000.22000.220038,600
Apr 17, 20200.28000.28000.24000.28000.280011,500
Apr 16, 20200.32000.32000.27000.28000.280019,500
Apr 15, 20200.31500.34000.27000.27000.2700174,700
Apr 14, 20200.26000.31500.26000.31500.315010,800
Apr 13, 20200.25000.26000.25000.25000.2500123,100
Apr 09, 20200.20000.29000.20000.22000.2200282,000
Apr 08, 20200.15000.18500.15000.18500.185052,000
Apr 07, 20200.13000.16000.13000.14500.145049,800
Apr 06, 20200.11500.13500.11500.12500.1250174,700
Apr 03, 20200.12000.12000.11500.11500.1150115,800
Apr 02, 20200.10500.12000.10500.11000.110010,500
Apr 01, 20200.10000.11000.10000.10000.100040,800
Mar 31, 20200.12500.12500.08500.09000.0900213,000
Mar 30, 20200.11000.12000.11000.12000.120036,500
Mar 27, 20200.10000.10000.10000.10000.100023,500
Mar 26, 20200.12000.12000.12000.12000.1200500
Mar 25, 20200.12000.12000.12000.12000.12002,000
Mar 24, 20200.12000.12000.10500.10500.105019,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...