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

Razor Energy (TSV: RZE )

0.1400 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 (%)
May 29, 2020 0.2050 0.2100 0.2050 0.2050 66,495 -0.01(-2.38%)
May 28, 2020 0.2000 0.2200 0.2000 0.2100 14,250 -0.01(-4.55%)
May 27, 2020 0.2300 0.2300 0.2200 0.2200 76,805 +0.00(+0.00%)
May 26, 2020 0.2200 0.2300 0.2200 0.2200 15,000 -0.01(-4.35%)
May 25, 2020 0.2300 0.2300 0.2300 0.2300 500 +0.01(+4.55%)
May 22, 2020 0.2200 0.2200 0.2200 200 +0.00(+0.00%)
May 21, 2020 0.2200 0.2250 0.2100 0.2200 39,500 +0.00(+0.00%)
May 20, 2020 0.2200 0.2200 0.2200 0.2200 13,000 +0.02(+7.32%)
May 19, 2020 0.2000 0.2100 0.2000 0.2050 36,714 +0.03(+20.59%)
May 15, 2020 0.1700 0.1700 0.1700 0 -0.06(-27.66%)
May 12, 2020 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
May 11, 2020 0.2400 0.2400 0.2400 0.2400 3,500 -0.01(-4.00%)
May 08, 2020 0.2450 0.2500 0.2350 0.2500 5,000 +0.01(+4.17%)
May 07, 2020 0.2500 0.2500 0.2400 0.2400 24,000 +0.00(+0.00%)
May 06, 2020 0.2500 0.2500 0.2350 0.2400 4,400 +0.00(+0.00%)
May 05, 2020 0.2400 0.2400 0.2400 0.2400 7,598 +0.00(+0.00%)
May 04, 2020 0.2450 0.2600 0.2300 0.2400 62,700 -0.02(-7.69%)
May 01, 2020 0.2400 0.2600 0.2350 0.2600 114,164 +0.00(+0.00%)
Apr 30, 2020 0.2700 0.2700 0.2600 0.2600 5,750 +0.03(+13.04%)
Apr 29, 2020 0.2250 0.2500 0.2200 0.2300 22,700 +0.01(+2.22%)
Apr 28, 2020 0.2250 0.2250 0.2250 0.2250 2,100 -0.02(-10.00%)
Apr 27, 2020 0.2300 0.2500 0.2100 0.2500 27,550 +0.03(+13.64%)
Apr 24, 2020 0.2350 0.2350 0.1750 0.2200 67,015 -0.03(-12.00%)
Apr 23, 2020 0.2450 0.2500 0.2450 0.2500 4,500 +0.04(+19.05%)
Apr 22, 2020 0.2100 0.2100 0.2100 0.2100 600 +0.01(+5.00%)
Apr 21, 2020 0.2150 0.2150 0.2000 0.2000 3,540 -0.02(-9.09%)
Apr 20, 2020 0.2350 0.2350 0.2200 0.2200 38,642 -0.06(-21.43%)
Apr 17, 2020 0.2800 0.2800 0.2400 0.2800 11,500 +0.00(+0.00%)
Apr 16, 2020 0.3200 0.3200 0.2700 0.2800 19,500 +0.01(+3.70%)
Apr 15, 2020 0.3150 0.3400 0.2700 0.2700 174,713 -0.04(-14.29%)
Apr 14, 2020 0.2600 0.3150 0.2600 0.3150 10,820 +0.07(+26.00%)
Apr 13, 2020 0.2500 0.2600 0.2500 0.2500 123,143 +0.03(+13.64%)
Apr 09, 2020 0.2200 0.2200 0.2200 0 +0.04(+18.92%)
Apr 08, 2020 0.1500 0.1850 0.1500 0.1850 51,996 +0.04(+27.59%)
Apr 07, 2020 0.1300 0.1600 0.1300 0.1450 49,750 +0.02(+16.00%)
Apr 06, 2020 0.1150 0.1350 0.1150 0.1250 174,717 +0.01(+8.70%)
Apr 03, 2020 0.1200 0.1200 0.1150 0.1150 115,804 +0.01(+4.55%)
Apr 02, 2020 0.1050 0.1200 0.1050 0.1100 10,499 +0.01(+10.00%)
Apr 01, 2020 0.1000 0.1100 0.1000 0.1000 40,749 +0.01(+11.11%)
Mar 31, 2020 0.1250 0.1250 0.0850 0.0900 213,025 -0.03(-25.00%)
Mar 30, 2020 0.1100 0.1200 0.1100 0.1200 36,500 +0.02(+20.00%)
Mar 27, 2020 0.1000 0.1000 0.1000 0.1000 23,499 -0.02(-16.67%)
Mar 26, 2020 0.1200 0.1200 0.1200 450 +0.00(+0.00%)
Mar 25, 2020 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+14.29%)
Mar 24, 2020 0.1200 0.1200 0.1050 0.1050 18,950 -0.01(-8.70%)
Mar 23, 2020 0.1150 0.1150 0.1150 310 +0.00(+0.00%)
Mar 20, 2020 0.1150 0.1150 0.1100 0.1150 28,500 +0.01(+15.00%)
Mar 19, 2020 0.1150 0.1150 0.1000 0.1000 18,500 +0.01(+5.26%)
Mar 18, 2020 0.1000 0.1000 0.0850 0.0950 45,035 -0.01(-5.00%)
Mar 17, 2020 0.1250 0.1250 0.1000 0.1000 83,001 -0.03(-23.08%)
Mar 16, 2020 0.1300 0.1400 0.1300 0.1300 36,665 -0.01(-7.14%)
Mar 13, 2020 0.1500 0.1550 0.1350 0.1400 107,583 -0.02(-12.50%)
Mar 12, 2020 0.1800 0.1800 0.1400 0.1600 91,590 -0.02(-13.51%)
Mar 11, 2020 0.2700 0.2700 0.1800 0.1850 128,015 -0.08(-30.19%)
Mar 10, 2020 0.3150 0.3150 0.2650 0.2650 11,829 -0.02(-5.36%)
Mar 09, 2020 0.3500 0.3500 0.2800 0.2800 21,289 -0.15(-34.88%)
Mar 06, 2020 0.4300 0.4300 0.4300 0.4300 88,788 +0.01(+2.38%)
Mar 05, 2020 0.4200 0.4200 0.4200 0.4200 60,000 +0.00(+0.00%)
Mar 04, 2020 0.4200 0.4200 0.4200 0.4200 87,300 +0.00(+0.00%)
Mar 03, 2020 0.4200 0.4200 0.4200 0.4200 3,000 +0.00(+0.00%)
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.