Other OTC - Delayed Quote USD

Razor Energy Corp. (RZREF)

0.0001 0.0000 (0.00%)
At close: March 14 at 11:42 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 25, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 24, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 19, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 18, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 17, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 16, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 15, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 12, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 11, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 10, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 9, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 8, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 4, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 3, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 2, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 1, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 28, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 27, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 25, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 21, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 20, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 19, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 18, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 15, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 14, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 300
Mar 13, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 12, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 11, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 8, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 7, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 6, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 4, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 1, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 28, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 16,000
Feb 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,300
Feb 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,100
Feb 6, 2024 0.0100 0.0100 0.0040 0.0040 0.0040 11,450
Feb 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 1, 2024 0.0800 0.0800 0.0050 0.0050 0.0050 23,900
Jan 31, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 -
Jan 30, 2024 0.1200 0.1200 0.0110 0.1200 0.1200 320,657
Jan 29, 2024 0.3200 0.3200 0.1451 0.1451 0.1451 155,295
Jan 26, 2024 0.3821 0.3821 0.3300 0.3300 0.3300 60,500
Jan 25, 2024 0.3400 0.3600 0.3400 0.3600 0.3600 20,400
Jan 24, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 23, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 3,000
Jan 22, 2024 0.2616 0.2616 0.2616 0.2616 0.2616 -
Jan 19, 2024 0.2616 0.2616 0.2616 0.2616 0.2616 -
Jan 18, 2024 0.2616 0.2616 0.2616 0.2616 0.2616 -
Jan 17, 2024 0.2616 0.2616 0.2616 0.2616 0.2616 -
Jan 16, 2024 0.2616 0.2616 0.2616 0.2616 0.2616 -
Jan 12, 2024 0.2616 0.2616 0.2616 0.2616 0.2616 -
Jan 11, 2024 0.2616 0.2616 0.2616 0.2616 0.2616 -
Jan 10, 2024 0.2616 0.2616 0.2616 0.2616 0.2616 -
Jan 9, 2024 0.2539 0.2616 0.2539 0.2616 0.2616 600
Jan 8, 2024 0.2640 0.2640 0.2640 0.2640 0.2640 100
Jan 5, 2024 0.3500 0.3500 0.2101 0.2700 0.2700 136,479
Jan 4, 2024 0.3000 0.3800 0.3000 0.3600 0.3600 22,690
Jan 3, 2024 0.1500 0.2950 0.1500 0.2800 0.2800 6,196
Jan 2, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 1,500
Dec 29, 2023 0.1600 0.1600 0.1600 0.1600 0.1600 12,500
Dec 28, 2023 0.1402 0.1402 0.1100 0.1100 0.1100 6,750
Dec 27, 2023 0.2100 0.2100 0.1800 0.1800 0.1800 134,725
Dec 26, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 2,150
Dec 22, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 11,129
Dec 21, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 -
Dec 20, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 -
Dec 19, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 2,000
Dec 18, 2023 0.2239 0.2240 0.2239 0.2240 0.2240 1,000
Dec 15, 2023 0.2050 0.2050 0.2050 0.2050 0.2050 -
Dec 14, 2023 0.2046 0.2050 0.2046 0.2050 0.2050 22,600
Dec 13, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
Dec 12, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
Dec 11, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
Dec 8, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
Dec 7, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
Dec 6, 2023 0.1800 0.2000 0.1500 0.1500 0.1500 35,500
Dec 5, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 26,000
Dec 4, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 -
Dec 1, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 -
Nov 30, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 -
Nov 29, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 -
Nov 28, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 57,000
Nov 27, 2023 0.2300 0.2300 0.2100 0.2100 0.2100 14,000
Nov 24, 2023 0.2802 0.2802 0.2802 0.2802 0.2802 -
Nov 22, 2023 0.2802 0.2802 0.2802 0.2802 0.2802 -
Nov 21, 2023 0.2802 0.2802 0.2802 0.2802 0.2802 -
Nov 20, 2023 0.2802 0.2802 0.2802 0.2802 0.2802 3,000
Nov 17, 2023 0.2850 0.2850 0.2800 0.2800 0.2800 21,300
Nov 16, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 1,000
Nov 15, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 2,944
Nov 14, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Nov 13, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 2,356
Nov 10, 2023 0.2900 0.2900 0.2696 0.2800 0.2800 46,845
Nov 9, 2023 0.3000 0.3100 0.3000 0.3000 0.3000 21,900
Nov 8, 2023 0.3200 0.3250 0.3200 0.3250 0.3250 6,800
Nov 7, 2023 0.3100 0.3555 0.3100 0.3400 0.3400 23,461
Nov 6, 2023 0.3555 0.3555 0.3555 0.3555 0.3555 500
Nov 3, 2023 0.3700 0.3700 0.3550 0.3550 0.3550 31,010
Nov 2, 2023 0.0001 0.3979 0.0001 0.0001 0.0001 1,260
Nov 1, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 200
Oct 31, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 3,500
Oct 30, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Oct 27, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 5,873
Oct 26, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 800
Oct 25, 2023 0.4500 0.4500 0.4000 0.4000 0.4000 1,611
Oct 24, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Oct 23, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 4,500
Oct 20, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 4,884
Oct 19, 2023 0.4000 0.4000 0.3900 0.4000 0.4000 25,649
Oct 18, 2023 0.4450 0.4500 0.4000 0.4000 0.4000 24,800
Oct 17, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Oct 16, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Oct 13, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 30,375
Oct 12, 2023 0.4335 0.4335 0.4335 0.4335 0.4335 -
Oct 11, 2023 0.4335 0.4335 0.4335 0.4335 0.4335 8,000
Oct 10, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 7,500
Oct 9, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 42,500
Oct 6, 2023 0.4694 0.4694 0.4694 0.4694 0.4694 -
Oct 5, 2023 0.4694 0.4694 0.4694 0.4694 0.4694 -
Oct 4, 2023 0.4694 0.4694 0.4694 0.4694 0.4694 -
Oct 3, 2023 0.4694 0.4694 0.4694 0.4694 0.4694 -
Oct 2, 2023 0.4694 0.4694 0.4694 0.4694 0.4694 -
Sep 29, 2023 0.4621 0.4694 0.4621 0.4694 0.4694 3,500
Sep 28, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 5,000
Sep 27, 2023 0.4675 0.4800 0.4675 0.4800 0.4800 7,517
Sep 26, 2023 0.4175 0.4175 0.3900 0.3900 0.3900 3,654
Sep 25, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 3,500
Sep 22, 2023 0.4565 0.4565 0.4565 0.4565 0.4565 1,000
Sep 21, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Sep 20, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Sep 19, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 1,500
Sep 18, 2023 0.4707 0.4707 0.4000 0.4000 0.4000 480
Sep 15, 2023 0.4779 0.4779 0.4700 0.4700 0.4700 10,000
Sep 14, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 2,000
Sep 13, 2023 0.4200 0.4200 0.4100 0.4100 0.4100 3,900
Sep 12, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Sep 11, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Sep 8, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 700
Sep 7, 2023 0.4700 0.4750 0.4650 0.4750 0.4750 20,000
Sep 6, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 300
Sep 5, 2023 0.4703 0.4703 0.4703 0.4703 0.4703 12,208
Sep 1, 2023 0.5500 0.5500 0.5000 0.5000 0.5000 3,200
Aug 31, 2023 0.4379 0.4379 0.4379 0.4379 0.4379 -
Aug 30, 2023 0.4800 0.4800 0.4379 0.4379 0.4379 14,021
Aug 29, 2023 0.4765 0.4765 0.4765 0.4765 0.4765 -
Aug 28, 2023 0.4765 0.4765 0.4765 0.4765 0.4765 100
Aug 25, 2023 0.5108 0.5108 0.5108 0.5108 0.5108 -
Aug 24, 2023 0.5108 0.5108 0.5108 0.5108 0.5108 -
Aug 23, 2023 0.5108 0.5108 0.5108 0.5108 0.5108 -
Aug 22, 2023 0.5108 0.5108 0.5108 0.5108 0.5108 -
Aug 21, 2023 0.5108 0.5108 0.5108 0.5108 0.5108 -
Aug 18, 2023 0.5108 0.5108 0.5108 0.5108 0.5108 -
Aug 17, 2023 0.5108 0.5108 0.5108 0.5108 0.5108 500
Aug 16, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Aug 15, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 3,300
Aug 14, 2023 0.5490 0.5490 0.5490 0.5490 0.5490 -
Aug 11, 2023 0.5490 0.5490 0.5490 0.5490 0.5490 2,000
Aug 10, 2023 0.5450 0.5450 0.5450 0.5450 0.5450 -
Aug 9, 2023 0.5450 0.5450 0.5450 0.5450 0.5450 3,300
Aug 8, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Aug 7, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 167
Aug 4, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 3, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 2, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 1, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 6,000
Jul 31, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 28, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 27, 2023 0.5554 0.5600 0.5500 0.5500 0.5500 6,000
Jul 26, 2023 0.5700 0.5700 0.5410 0.5500 0.5500 9,200
Jul 25, 2023 0.6000 0.6000 0.5500 0.5500 0.5500 30,070
Jul 24, 2023 0.5351 0.5500 0.5351 0.5450 0.5450 15,663
Jul 21, 2023 0.4700 0.5100 0.4700 0.5100 0.5100 72,557
Jul 20, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 3,000
Jul 19, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 2,500
Jul 18, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jul 17, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jul 14, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jul 13, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jul 12, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jul 11, 2023 0.5100 0.5500 0.5000 0.5000 0.5000 14,400
Jul 10, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jul 7, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jul 6, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jul 5, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jul 3, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 30, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 200
Jun 29, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 8,000
Jun 28, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 1,000
Jun 27, 2023 0.5000 0.5000 0.4000 0.4000 0.4000 15,800
Jun 26, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 10,000
Jun 23, 2023 0.4749 0.4749 0.4749 0.4749 0.4749 1,099
Jun 22, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jun 21, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jun 20, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 14,000
Jun 16, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 15, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 14, 2023 0.5200 0.5200 0.5000 0.5000 0.5000 32,901
Jun 13, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jun 12, 2023 0.5200 0.5300 0.5200 0.5200 0.5200 5,013
Jun 9, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 7,000
Jun 8, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 950
Jun 7, 2023 0.5500 0.5700 0.5500 0.5700 0.5700 4,000
Jun 6, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 1,000
Jun 5, 2023 0.5200 0.5500 0.5200 0.5500 0.5500 5,263
Jun 2, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jun 1, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 300
May 31, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
May 30, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 2,000
May 26, 2023 0.4950 0.5157 0.4950 0.5157 0.5157 6,000
May 25, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 5,400
May 24, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
May 23, 2023 0.6700 0.6700 0.5500 0.5500 0.5500 29,234
May 22, 2023 0.6000 0.6700 0.6000 0.6700 0.6700 11,399
May 19, 2023 0.5700 0.6000 0.5500 0.6000 0.6000 48,696
May 18, 2023 0.5952 0.5952 0.5500 0.5750 0.5750 13,479
May 17, 2023 0.6570 0.6570 0.6570 0.6570 0.6570 -
May 16, 2023 0.6000 0.6570 0.6000 0.6570 0.6570 9,500
May 15, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 39,302
May 12, 2023 0.6850 0.6850 0.6850 0.6850 0.6850 -
May 11, 2023 0.6850 0.6850 0.6850 0.6850 0.6850 213
May 10, 2023 0.6474 0.6474 0.6474 0.6474 0.6474 383
May 9, 2023 0.6935 0.6935 0.5724 0.5724 0.5724 7,428
May 8, 2023 0.7507 0.7507 0.7037 0.7037 0.7037 10,166
May 5, 2023 0.7507 0.7507 0.7507 0.7507 0.7507 -
May 4, 2023 0.7507 0.7507 0.7507 0.7507 0.7507 -
May 3, 2023 0.7507 0.7507 0.7507 0.7507 0.7507 -
May 2, 2023 0.7507 0.7507 0.7507 0.7507 0.7507 3,197
May 1, 2023 0.7507 0.7788 0.7413 0.7788 0.7788 14,546
Apr 28, 2023 0.8726 0.8726 0.8726 0.8726 0.8726 -
Apr 27, 2023 0.8726 0.8726 0.8726 0.8726 0.8726 -

Related Tickers

8BE.F Bengal Energy Ltd.
0.0015
0.00%
 
KLE-H.V Kingsland Energy Corp.
0.0900
0.00%
 
PTRVF Avila Energy Corporation
0.0300
0.00%
 
COI.AX Comet Ridge Limited
0.2000
0.00%
 
SDR.V Stroud Resources Ltd.
0.0850
0.00%
 
UNRG United Energy Corp.
0.0500
+0.21%
 
WCE.V WesCan Energy Corp.
0.0550
0.00%
 
PQEFF Petroteq Energy Inc.
0.0000
0.00%
 
VIK.CN Avila Energy Corporation
0.0300
0.00%
 
PPR.TO Prairie Provident Resources Inc.
0.0750
+15.38%