Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reyna Silver Corp (OP: RSNVF )

0.1156 -0.0026 (-2.20%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 31, 2023 0.1449 0.1573 0.1425 0.1553 59,915 +0.01(+6.81%)
May 30, 2023 0.1400 0.1480 0.1400 0.1454 105,470 -0.00(-1.76%)
May 26, 2023 0.1560 0.1618 0.1445 0.1480 269,181 -0.02(-10.25%)
May 25, 2023 0.1568 0.1649 0.1534 0.1649 324,300 -0.01(-3.57%)
May 24, 2023 0.1600 0.1715 0.1588 0.1710 456,035 +0.00(+1.18%)
May 23, 2023 0.1788 0.1788 0.1656 0.1690 163,515 -0.00(-2.03%)
May 22, 2023 0.1588 0.1788 0.1588 0.1725 166,246 +0.00(+2.01%)
May 19, 2023 0.1614 0.1700 0.1614 0.1691 38,167 +0.00(+2.55%)
May 18, 2023 0.1620 0.1658 0.1600 0.1649 104,166 -0.00(-0.42%)
May 17, 2023 0.1600 0.1682 0.1600 0.1656 273,227 -0.00(-1.55%)
May 16, 2023 0.1720 0.1720 0.1640 0.1682 154,134 +0.00(+0.12%)
May 15, 2023 0.1695 0.1785 0.1663 0.1680 245,258 -0.01(-3.72%)
May 12, 2023 0.1810 0.1817 0.1729 0.1745 206,270 -0.00(-0.11%)
May 11, 2023 0.1725 0.1764 0.1701 0.1747 135,496 +0.00(+1.10%)
May 10, 2023 0.1785 0.1891 0.1695 0.1728 246,891 -0.01(-3.89%)
May 09, 2023 0.1841 0.1841 0.1750 0.1798 209,058 -0.00(-2.65%)
May 08, 2023 0.1795 0.2019 0.1795 0.1847 203,708 +0.00(+2.61%)
May 05, 2023 0.1749 0.1800 0.1700 0.1800 157,868 +0.01(+5.88%)
May 04, 2023 0.1775 0.1794 0.1700 0.1700 176,133 -0.00(-2.86%)
May 03, 2023 0.1790 0.1790 0.1712 0.1750 297,125 -0.01(-6.67%)
May 02, 2023 0.1883 0.1939 0.1778 0.1875 214,254 -0.00(-0.42%)
May 01, 2023 0.1964 0.1964 0.1805 0.1883 86,697 -0.01(-4.12%)
Apr 28, 2023 0.1946 0.2028 0.1820 0.1964 97,083 +0.01(+3.37%)
Apr 27, 2023 0.1945 0.1978 0.1825 0.1900 122,338 -0.00(-1.04%)
Apr 26, 2023 0.2025 0.2025 0.1870 0.1920 129,545 -0.01(-3.27%)
Apr 25, 2023 0.1891 0.1989 0.1891 0.1985 163,348 +0.01(+5.03%)
Apr 24, 2023 0.2060 0.2075 0.1890 0.1890 66,161 -0.02(-8.30%)
Apr 21, 2023 0.2075 0.2100 0.2061 0.2061 77,154 -0.00(-0.77%)
Apr 20, 2023 0.2152 0.2219 0.2060 0.2077 151,902 -0.01(-5.51%)
Apr 19, 2023 0.2142 0.2198 0.2014 0.2198 119,165 +0.01(+2.71%)
Apr 18, 2023 0.2276 0.2276 0.2064 0.2140 101,757 +0.00(+1.04%)
Apr 17, 2023 0.2276 0.2276 0.2103 0.2118 52,087 -0.01(-4.81%)
Apr 14, 2023 0.2297 0.2343 0.2198 0.2225 244,228 -0.01(-5.04%)
Apr 13, 2023 0.2394 0.2394 0.2201 0.2343 229,806 +0.01(+4.37%)
Apr 12, 2023 0.2438 0.2438 0.2187 0.2245 217,782 -0.01(-5.31%)
Apr 11, 2023 0.2278 0.2467 0.2260 0.2371 256,891 +0.01(+3.36%)
Apr 10, 2023 0.2260 0.2296 0.2101 0.2294 154,765 +0.01(+3.29%)
Apr 06, 2023 0.2163 0.2260 0.2126 0.2221 147,364 +0.01(+2.68%)
Apr 05, 2023 0.2300 0.2300 0.2100 0.2163 262,063 -0.00(-2.17%)
Apr 04, 2023 0.1900 0.2300 0.1861 0.2211 505,542 +0.03(+13.50%)
Apr 03, 2023 0.1900 0.2099 0.1900 0.1948 98,120 +0.00(+2.58%)
Mar 31, 2023 0.1934 0.2000 0.1840 0.1899 122,945 +0.01(+2.76%)
Mar 30, 2023 0.1850 0.1990 0.1813 0.1848 112,750 +0.00(+1.04%)
Mar 29, 2023 0.1750 0.1892 0.1750 0.1829 78,083 +0.00(+1.05%)
Mar 28, 2023 0.1831 0.1910 0.1810 0.1810 88,769 -0.00(-1.52%)
Mar 27, 2023 0.1970 0.1984 0.1830 0.1838 63,556 -0.00(-1.24%)
Mar 24, 2023 0.1966 0.2000 0.1830 0.1861 182,937 -0.00(-2.21%)
Mar 23, 2023 0.1774 0.1940 0.1764 0.1903 261,768 +0.02(+8.74%)
Mar 22, 2023 0.1750 0.1803 0.1710 0.1750 251,410 -0.00(-0.51%)
Mar 21, 2023 0.1804 0.1977 0.1750 0.1759 150,624 -0.02(-8.15%)
Mar 20, 2023 0.1765 0.2009 0.1765 0.1915 90,405 +0.00(+2.41%)
Mar 17, 2023 0.1734 0.1870 0.1734 0.1870 56,682 +0.01(+4.35%)
Mar 16, 2023 0.1780 0.1830 0.1732 0.1792 140,938 +0.00(+2.40%)
Mar 15, 2023 0.1790 0.1829 0.1723 0.1750 55,143 -0.00(-2.23%)
Mar 14, 2023 0.1850 0.1850 0.1770 0.1790 97,547 +0.00(+2.58%)
Mar 13, 2023 0.1810 0.1973 0.1701 0.1745 136,365 -0.00(-2.51%)
Mar 10, 2023 0.1784 0.1853 0.1700 0.1790 127,874 +0.01(+5.29%)
Mar 09, 2023 0.1750 0.1785 0.1700 0.1700 112,647 -0.01(-3.13%)
Mar 08, 2023 0.1750 0.1851 0.1705 0.1755 147,480 -0.01(-3.57%)
Mar 07, 2023 0.1882 0.1950 0.1820 0.1820 386,370 -0.00(-1.94%)
Mar 06, 2023 0.1867 0.1929 0.1820 0.1856 16,966 -0.00(-0.59%)
Mar 03, 2023 0.1900 0.1931 0.1820 0.1867 86,566 -0.00(-2.35%)
Mar 02, 2023 0.1830 0.1912 0.1830 0.1912 34,274 +0.00(+0.63%)
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.