Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Razor Energy (TSV: RZE )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.1100 0.1150 0.1100 0.1150 2,648 +0.01(+15.00%)
Oct 29, 2020 0.1000 0.1000 0.1000 0.1000 2,550 +0.00(+0.00%)
Oct 28, 2020 0.1000 0.1000 0.1000 400 +0.00(+0.00%)
Oct 27, 2020 0.1000 0.1000 0.1000 0.1000 29,000 +0.00(+0.00%)
Oct 26, 2020 0.1050 0.1050 0.1000 0.1000 6,000 -0.00(-4.76%)
Oct 23, 2020 0.1050 0.1050 0.1050 0.1050 6,427 +0.00(+0.00%)
Oct 22, 2020 0.1050 0.1100 0.1000 0.1050 15,000 -0.01(-4.55%)
Oct 20, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 19, 2020 0.1150 0.1150 0.1000 0.1000 16,698 -0.01(-9.09%)
Oct 16, 2020 0.1200 0.1200 0.1100 0.1100 16,850 -0.01(-4.35%)
Oct 14, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 13, 2020 0.1150 0.1150 0.1150 0.1150 6,500 -0.00(-4.17%)
Oct 09, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 08, 2020 0.1100 0.1200 0.1100 0.1200 6,955 +0.01(+9.09%)
Oct 06, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 05, 2020 0.1100 0.1100 0.1100 0.1100 3,000 -0.01(-4.35%)
Oct 02, 2020 0.1050 0.1150 0.1050 0.1150 14,500 +0.01(+9.52%)
Oct 01, 2020 0.1150 0.1150 0.1050 0.1050 22,300 -0.01(-12.50%)
Sep 29, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 28, 2020 0.1400 0.1400 0.1200 0.1200 39,258 -0.02(-14.29%)
Sep 25, 2020 0.1450 0.1450 0.1400 0.1400 4,009 -0.00(-3.45%)
Sep 24, 2020 0.1450 0.1450 0.1450 0.1450 1,000 +0.01(+7.41%)
Sep 22, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 21, 2020 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+8.00%)
Sep 18, 2020 0.1500 0.1500 0.1250 0.1250 22,000 -0.03(-19.35%)
Sep 16, 2020 0.1550 0.1550 0.1550 1 +0.01(+3.33%)
Sep 14, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Sep 11, 2020 0.1450 0.1450 0.1450 100 +0.00(+0.00%)
Sep 10, 2020 0.1500 0.1500 0.1450 0.1450 2,888 -0.01(-3.33%)
Sep 08, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Sep 04, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Sep 03, 2020 0.1500 0.1500 0.1500 0.1500 2,498 +0.00(+0.00%)
Sep 01, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 31, 2020 0.1850 0.1850 0.1600 0.1600 18,000 -0.01(-3.03%)
Aug 28, 2020 0.1750 0.1750 0.1650 0.1650 5,000 -0.01(-5.71%)
Aug 27, 2020 0.1750 0.1750 0.1750 0.1750 2,000 -0.03(-12.50%)
Aug 26, 2020 0.1700 0.2000 0.1550 0.2000 34,000 +0.03(+17.65%)
Aug 25, 2020 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Aug 18, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 17, 2020 0.1550 0.1700 0.1500 0.1700 11,352 +0.01(+6.25%)
Aug 14, 2020 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Aug 12, 2020 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Aug 11, 2020 0.1450 0.1450 0.1450 0.1450 15,747 +0.00(+3.57%)
Aug 10, 2020 0.1400 0.1450 0.1400 0.1400 38,700 +0.01(+3.70%)
Aug 07, 2020 0.1400 0.1400 0.1350 0.1350 4,000 -0.01(-3.57%)
Aug 05, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.