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 (%)
Dec 31, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 30, 2020 0.2700 0.2700 0.2700 0.2700 636 +0.02(+5.88%)
Dec 29, 2020 0.2850 0.2850 0.2500 0.2550 83,796 +0.01(+2.00%)
Dec 24, 2020 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 23, 2020 0.2450 0.2450 0.2400 0.2400 13,860 +0.00(+0.00%)
Dec 21, 2020 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Dec 18, 2020 0.2500 0.2500 0.2300 0.2450 23,100 -0.01(-2.00%)
Dec 17, 2020 0.2350 0.2500 0.2350 0.2500 53,650 +0.01(+4.17%)
Dec 16, 2020 0.2500 0.2500 0.2400 0.2400 61,200 -0.01(-4.00%)
Dec 15, 2020 0.2450 0.2500 0.2200 0.2500 147,894 -0.01(-1.96%)
Dec 14, 2020 0.2450 0.2550 0.2400 0.2550 54,692 +0.01(+4.08%)
Dec 11, 2020 0.2500 0.2550 0.2350 0.2450 17,984 +0.01(+6.52%)
Dec 10, 2020 0.2500 0.2500 0.2300 0.2300 160,759 -0.02(-9.80%)
Dec 09, 2020 0.2700 0.2700 0.2550 0.2550 104,776 -0.02(-5.56%)
Dec 08, 2020 0.2950 0.2950 0.2650 0.2700 98,627 -0.03(-10.00%)
Dec 07, 2020 0.3100 0.3100 0.3000 0.3000 23,959 +0.00(+0.00%)
Dec 04, 2020 0.3400 0.3400 0.2700 0.3000 315,237 -0.04(-13.04%)
Dec 03, 2020 0.3800 0.3800 0.3450 0.3450 194,451 -0.05(-12.66%)
Dec 02, 2020 0.4100 0.4100 0.3800 0.3950 132,150 -0.01(-3.66%)
Dec 01, 2020 0.4250 0.4250 0.3700 0.4100 101,175 +0.04(+10.81%)
Nov 30, 2020 0.2700 0.4500 0.2700 0.3700 511,513 +0.13(+54.17%)
Nov 27, 2020 0.1400 0.2500 0.1400 0.2400 207,453 +0.11(+92.00%)
Nov 26, 2020 0.1250 0.1250 0.1250 0.1250 4,000 -0.01(-3.85%)
Nov 25, 2020 0.1400 0.1400 0.1300 0.1300 20,200 -0.01(-7.14%)
Nov 24, 2020 0.1400 0.1400 0.1400 0.1400 3,035 +0.01(+7.69%)
Nov 23, 2020 0.1300 0.1300 0.1300 0.1300 3,000 -0.01(-3.70%)
Nov 19, 2020 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Nov 17, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Nov 16, 2020 0.1000 0.1100 0.0900 0.1000 49,900 +0.00(+0.00%)
Nov 13, 2020 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+5.26%)
Nov 11, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 10, 2020 0.0950 0.0950 0.0900 0.0900 19,000 -0.01(-5.26%)
Nov 09, 2020 0.1000 0.1050 0.0950 0.0950 45,055 -0.01(-5.00%)
Nov 06, 2020 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Nov 05, 2020 0.1050 0.1050 0.1000 0.1000 10,000 -0.00(-4.76%)
Nov 03, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 02, 2020 0.1150 0.1150 0.1000 0.1000 7,000 -0.01(-13.04%)
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%)
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.