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

Reyna Silver Corp (OP: RSNVF )

0.1129 +0.0029 (+2.64%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 6, 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 (%)
Jun 05, 2024 0.1100 0.1130 0.1100 0.1100 29,319 +0.00(+0.00%)
Jun 04, 2024 0.1136 0.1174 0.1093 0.1100 246,873 -0.01(-6.14%)
Jun 03, 2024 0.1237 0.1237 0.1140 0.1172 42,822 +0.00(+1.38%)
May 31, 2024 0.1189 0.1216 0.1156 0.1156 53,250 -0.00(-2.20%)
May 30, 2024 0.1157 0.1212 0.1126 0.1182 66,830 -0.00(-0.25%)
May 29, 2024 0.1153 0.1190 0.1125 0.1185 102,827 +0.00(+2.78%)
May 28, 2024 0.1182 0.1200 0.1134 0.1153 264,736 -0.00(-4.00%)
May 24, 2024 0.1186 0.1259 0.1167 0.1201 211,981 -0.00(-1.40%)
May 23, 2024 0.1242 0.1263 0.1162 0.1218 372,232 -0.01(-6.31%)
May 22, 2024 0.1350 0.1390 0.1250 0.1300 160,714 -0.01(-5.59%)
May 21, 2024 0.1386 0.1420 0.1315 0.1377 683,993 -0.00(-2.82%)
May 20, 2024 0.1387 0.1417 0.1200 0.1417 227,042 +0.01(+9.00%)
May 17, 2024 0.1300 0.1382 0.1270 0.1300 489,017 +0.01(+4.00%)
May 16, 2024 0.1300 0.1370 0.1223 0.1250 168,629 -0.00(-1.50%)
May 15, 2024 0.1200 0.1299 0.1161 0.1269 188,196 +0.01(+7.18%)
May 14, 2024 0.1118 0.1184 0.1094 0.1184 131,150 +0.01(+8.62%)
May 13, 2024 0.1100 0.1135 0.1090 0.1090 168,006 -0.00(-0.91%)
May 10, 2024 0.1010 0.1135 0.1010 0.1100 153,466 +0.00(+0.36%)
May 09, 2024 0.1058 0.1110 0.1022 0.1096 218,045 +0.01(+4.88%)
May 08, 2024 0.1067 0.1100 0.1045 0.1045 66,015 -0.00(-0.48%)
May 07, 2024 0.1100 0.1146 0.1043 0.1050 207,489 -0.01(-8.46%)
May 06, 2024 0.1122 0.1150 0.1099 0.1147 175,659 +0.00(+2.14%)
May 03, 2024 0.1160 0.1168 0.1105 0.1123 146,147 -0.00(-3.85%)
May 02, 2024 0.1192 0.1210 0.1168 0.1168 92,811 -0.00(-1.10%)
May 01, 2024 0.1187 0.1187 0.1150 0.1181 119,750 +0.00(+2.07%)
Apr 30, 2024 0.1150 0.1170 0.1150 0.1157 132,692 +0.00(+0.61%)
Apr 29, 2024 0.1150 0.1223 0.1150 0.1150 204,228 -0.01(-5.74%)
Apr 26, 2024 0.1192 0.1220 0.1155 0.1220 121,749 +0.01(+5.81%)
Apr 25, 2024 0.1180 0.1185 0.1100 0.1153 90,951 +0.00(+2.31%)
Apr 24, 2024 0.1064 0.1172 0.1064 0.1127 98,335 -0.00(-0.27%)
Apr 23, 2024 0.1121 0.1201 0.1100 0.1130 250,725 -0.00(-0.88%)
Apr 22, 2024 0.1169 0.1200 0.1100 0.1140 49,437 -0.00(-2.73%)
Apr 19, 2024 0.1201 0.1272 0.1115 0.1172 947,308 -0.02(-16.29%)
Apr 18, 2024 0.1318 0.1450 0.1318 0.1400 576,323 +0.00(+2.41%)
Apr 17, 2024 0.1316 0.1400 0.1268 0.1367 146,504 +0.01(+4.11%)
Apr 16, 2024 0.1400 0.1440 0.1267 0.1313 314,524 -0.01(-8.31%)
Apr 15, 2024 0.1405 0.1606 0.1320 0.1432 352,763 +0.00(+2.21%)
Apr 12, 2024 0.1349 0.1533 0.1312 0.1401 1,585,025 +0.01(+6.22%)
Apr 11, 2024 0.1335 0.1357 0.1311 0.1319 101,811 -0.00(-2.80%)
Apr 10, 2024 0.1350 0.1400 0.1320 0.1357 153,708 -0.00(-0.73%)
Apr 09, 2024 0.1630 0.1630 0.1314 0.1367 758,288 -0.02(-12.37%)
Apr 08, 2024 0.1369 0.1627 0.1342 0.1560 599,914 +0.02(+13.45%)
Apr 05, 2024 0.1464 0.1464 0.1331 0.1375 521,183 -0.00(-0.51%)
Apr 04, 2024 0.1300 0.1416 0.1256 0.1382 244,362 +0.01(+7.13%)
Apr 03, 2024 0.1210 0.1300 0.1100 0.1290 525,763 +0.01(+10.26%)
Apr 02, 2024 0.1076 0.1170 0.1000 0.1170 315,926 +0.02(+22.13%)
Apr 01, 2024 0.0930 0.1008 0.0907 0.0958 614,480 +0.00(+3.01%)
Mar 28, 2024 0.0930 0.0950 0.0883 0.0930 262,683 -0.00(-2.11%)
Mar 27, 2024 0.0945 0.0950 0.0900 0.0950 248,020 +0.01(+5.56%)
Mar 26, 2024 0.0928 0.0928 0.0870 0.0900 161,754 +0.00(+1.35%)
Mar 25, 2024 0.0950 0.0950 0.0888 0.0888 345,411 -0.01(-7.02%)
Mar 22, 2024 0.0976 0.0990 0.0946 0.0955 256,073 +0.00(+0.42%)
Mar 21, 2024 0.0920 0.0973 0.0883 0.0951 153,390 +0.00(+2.70%)
Mar 20, 2024 0.0882 0.0931 0.0882 0.0926 184,985 +0.00(+4.99%)
Mar 19, 2024 0.0930 0.0930 0.0882 0.0882 335,061 -0.01(-5.67%)
Mar 18, 2024 0.0943 0.0975 0.0882 0.0935 278,670 +0.00(+2.75%)
Mar 15, 2024 0.0900 0.0937 0.0888 0.0910 340,566 +0.00(+3.41%)
Mar 14, 2024 0.0900 0.0939 0.0880 0.0880 323,170 -0.01(-5.88%)
Mar 13, 2024 0.0890 0.0943 0.0889 0.0935 414,942 +0.00(+5.41%)
Mar 12, 2024 0.0911 0.0990 0.0880 0.0887 51,316 -0.00(-4.42%)
Mar 11, 2024 0.0916 0.0941 0.0848 0.0928 327,642 +0.00(+5.45%)
Mar 08, 2024 0.0896 0.0905 0.0860 0.0880 308,835 -0.00(-0.56%)
Mar 07, 2024 0.0903 0.0903 0.0870 0.0885 221,209 -0.00(-1.67%)
Mar 06, 2024 0.0900 0.0940 0.0877 0.0900 279,012 +0.00(+1.69%)
Mar 05, 2024 0.0876 0.0892 0.0870 0.0885 83,872 +0.00(+0.00%)
Mar 04, 2024 0.0865 0.0895 0.0840 0.0885 125,459 -0.00(-1.12%)
Mar 01, 2024 0.0850 0.0895 0.0840 0.0895 122,290 +0.00(+4.43%)
Feb 29, 2024 0.0766 0.0857 0.0766 0.0857 48,700 +0.00(+2.02%)
Feb 28, 2024 0.0884 0.0884 0.0807 0.0840 91,441 -0.00(-1.18%)
Feb 27, 2024 0.0900 0.0900 0.0850 0.0850 148,874 -0.00(-4.06%)
Feb 26, 2024 0.0930 0.0930 0.0875 0.0886 88,174 -0.00(-1.56%)
Feb 23, 2024 0.0895 0.0926 0.0895 0.0900 53,065 +0.00(+0.00%)
Feb 22, 2024 0.0915 0.0930 0.0895 0.0900 59,477 -0.00(-3.23%)
Feb 21, 2024 0.0913 0.0959 0.0890 0.0930 176,783 -0.00(-0.53%)
Feb 20, 2024 0.0899 0.0950 0.0886 0.0935 166,569 +0.00(+4.00%)
Feb 16, 2024 0.0990 0.0990 0.0849 0.0899 166,856 +0.00(+2.98%)
Feb 15, 2024 0.0875 0.0933 0.0850 0.0873 675,046 +0.00(+3.07%)
Feb 14, 2024 0.0990 0.0990 0.0830 0.0847 432,103 -0.02(-19.33%)
Feb 13, 2024 0.1100 0.1100 0.1000 0.1050 244,972 -0.01(-5.83%)
Feb 12, 2024 0.1120 0.1132 0.1100 0.1115 211,800 -0.01(-7.08%)
Feb 09, 2024 0.1150 0.1200 0.1134 0.1200 81,091 +0.00(+2.92%)
Feb 08, 2024 0.1188 0.1189 0.1139 0.1166 137,311 -0.00(-1.93%)
Feb 07, 2024 0.1170 0.1189 0.1170 0.1189 119,661 +0.00(+1.62%)
Feb 06, 2024 0.1189 0.1189 0.1150 0.1170 150,007 -0.00(-0.59%)
Feb 05, 2024 0.1177 0.1177 0.1165 0.1177 23,054 -0.00(-0.17%)
Feb 02, 2024 0.1198 0.1216 0.1165 0.1179 73,250 -0.00(-1.75%)
Feb 01, 2024 0.1150 0.1260 0.1150 0.1200 31,657 -0.00(-1.56%)
Jan 31, 2024 0.1238 0.1240 0.1192 0.1219 56,857 +0.00(+2.78%)
Jan 30, 2024 0.1269 0.1269 0.1161 0.1186 120,771 -0.00(-3.26%)
Jan 29, 2024 0.1270 0.1270 0.1200 0.1226 71,050 +0.00(+0.08%)
Jan 26, 2024 0.1270 0.1270 0.1180 0.1225 37,100 +0.00(+0.41%)
Jan 25, 2024 0.1180 0.1232 0.1180 0.1220 75,345 +0.01(+6.09%)
Jan 24, 2024 0.1225 0.1239 0.1150 0.1150 90,095 -0.01(-7.26%)
Jan 23, 2024 0.1270 0.1270 0.1240 0.1240 24,485 -0.00(-0.40%)
Jan 22, 2024 0.1242 0.1270 0.1239 0.1245 35,711 -0.00(-1.19%)
Jan 19, 2024 0.1233 0.1270 0.1222 0.1260 39,904 -0.00(-0.71%)
Jan 18, 2024 0.1249 0.1269 0.1218 0.1269 77,961 +0.00(+3.59%)
Jan 17, 2024 0.1370 0.1370 0.1210 0.1225 27,611 -0.00(-2.78%)
Jan 16, 2024 0.1300 0.1311 0.1220 0.1260 102,155 -0.01(-3.89%)
Jan 12, 2024 0.1300 0.1348 0.1205 0.1311 157,530 +0.01(+8.80%)
Jan 11, 2024 0.1257 0.1309 0.1205 0.1205 126,351 -0.00(-3.83%)
Jan 10, 2024 0.1305 0.1313 0.1201 0.1253 125,099 -0.01(-3.98%)
Jan 09, 2024 0.1336 0.1357 0.1300 0.1305 68,929 -0.00(-3.33%)
Jan 08, 2024 0.1412 0.1412 0.1350 0.1350 137,602 -0.01(-5.33%)
Jan 05, 2024 0.1387 0.1444 0.1300 0.1426 76,535 +0.01(+4.32%)
Jan 04, 2024 0.1332 0.1405 0.1301 0.1367 158,128 +0.00(+0.44%)
Jan 03, 2024 0.1400 0.1500 0.1270 0.1361 994,148 -0.01(-7.35%)
Jan 02, 2024 0.1678 0.1763 0.1420 0.1469 442,533 -0.02(-14.54%)
Dec 29, 2023 0.1755 0.1808 0.1650 0.1719 89,987 -0.00(-2.72%)
Dec 28, 2023 0.1800 0.1812 0.1700 0.1767 143,025 +0.00(+0.91%)
Dec 27, 2023 0.1650 0.1822 0.1650 0.1751 141,098 +0.00(+1.51%)
Dec 26, 2023 0.1701 0.1773 0.1650 0.1725 122,350 -0.00(-0.75%)
Dec 22, 2023 0.1695 0.1960 0.1695 0.1738 249,629 +0.00(+2.60%)
Dec 21, 2023 0.1751 0.1751 0.1674 0.1694 52,209 +0.00(+1.44%)
Dec 20, 2023 0.1850 0.1850 0.1670 0.1670 162,160 -0.01(-6.02%)
Dec 19, 2023 0.1724 0.1829 0.1694 0.1777 84,525 +0.01(+5.77%)
Dec 18, 2023 0.1699 0.1743 0.1651 0.1680 81,099 -0.00(-1.18%)
Dec 15, 2023 0.1814 0.1814 0.1650 0.1700 38,799 -0.01(-4.71%)
Dec 14, 2023 0.1783 0.1819 0.1700 0.1784 216,961 +0.00(+1.94%)
Dec 13, 2023 0.1699 0.1750 0.1650 0.1750 139,840 +0.01(+6.06%)
Dec 12, 2023 0.1715 0.1749 0.1650 0.1650 168,310 -0.00(-2.37%)
Dec 11, 2023 0.1800 0.1866 0.1660 0.1690 431,143 -0.02(-9.43%)
Dec 08, 2023 0.1800 0.1913 0.1782 0.1866 331,494 -0.01(-3.81%)
Dec 07, 2023 0.2000 0.2000 0.1873 0.1940 104,549 -0.01(-3.24%)
Dec 06, 2023 0.1950 0.2115 0.1950 0.2005 280,410 +0.01(+4.86%)
Dec 05, 2023 0.1947 0.1947 0.1820 0.1912 99,395 -0.01(-3.77%)
Dec 04, 2023 0.1800 0.2150 0.1800 0.1987 235,451 -0.00(-0.70%)
Dec 01, 2023 0.2196 0.2200 0.1819 0.2001 337,119 -0.01(-2.44%)
Nov 30, 2023 0.2030 0.2108 0.1841 0.2051 286,275 +0.00(+0.54%)
Nov 29, 2023 0.1700 0.2040 0.1665 0.2040 439,501 +0.03(+20.35%)
Nov 28, 2023 0.1478 0.1754 0.1478 0.1695 137,791 +0.02(+10.78%)
Nov 27, 2023 0.1370 0.1602 0.1370 0.1530 150,913 +0.00(+0.72%)
Nov 24, 2023 0.1556 0.1610 0.1480 0.1519 110,380 -0.01(-4.22%)
Nov 22, 2023 0.1589 0.1589 0.1500 0.1586 198,721 +0.01(+9.23%)
Nov 21, 2023 0.1445 0.1466 0.1400 0.1452 126,217 +0.00(+1.33%)
Nov 20, 2023 0.1389 0.1458 0.1389 0.1433 188,953 +0.00(+2.36%)
Nov 17, 2023 0.1400 0.1400 0.1363 0.1400 48,450 +0.00(+2.64%)
Nov 16, 2023 0.1286 0.1401 0.1250 0.1364 494,099 +0.01(+6.15%)
Nov 15, 2023 0.1338 0.1367 0.1250 0.1285 73,600 +0.00(+0.86%)
Nov 14, 2023 0.1201 0.1274 0.1201 0.1274 226,461 +0.01(+4.68%)
Nov 13, 2023 0.1283 0.1299 0.1190 0.1217 93,643 -0.00(-2.17%)
Nov 10, 2023 0.1223 0.1260 0.1216 0.1244 85,176 -0.00(-0.16%)
Nov 09, 2023 0.1229 0.1246 0.1200 0.1246 243,784 +0.00(+0.73%)
Nov 08, 2023 0.1301 0.1341 0.1237 0.1237 27,380 -0.01(-3.96%)
Nov 07, 2023 0.1454 0.1454 0.1288 0.1288 114,759 -0.02(-10.62%)
Nov 06, 2023 0.1446 0.1446 0.1441 0.1441 24,480 +0.01(+8.02%)
Nov 03, 2023 0.1428 0.1446 0.1334 0.1334 79,100 -0.00(-1.19%)
Nov 02, 2023 0.1377 0.1404 0.1326 0.1350 20,544 -0.02(-12.34%)
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.