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

Reyna Silver Corp (OP: RSNVF )

0.1148 +0.0048 (+4.36%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Nov 30, 2020 0.7050 0.7402 0.6900 0.7017 119,560 -0.01(-0.71%)
Nov 27, 2020 0.7900 0.7900 0.7067 0.7067 58,200 -0.02(-2.27%)
Nov 25, 2020 0.7000 0.7348 0.7000 0.7231 81,700 +0.02(+2.13%)
Nov 24, 2020 0.9680 0.9680 0.6929 0.7080 107,861 -0.02(-3.01%)
Nov 23, 2020 0.6701 0.7605 0.6700 0.7300 71,152 -0.02(-3.23%)
Nov 20, 2020 0.6437 0.7700 0.6437 0.7544 101,900 +0.07(+9.95%)
Nov 19, 2020 0.6900 0.7000 0.6800 0.6861 91,276 -0.00(-0.57%)
Nov 18, 2020 0.7300 0.7300 0.6820 0.6900 75,803 -0.02(-2.82%)
Nov 17, 2020 0.7599 0.7599 0.7100 0.7100 67,293 -0.04(-5.32%)
Nov 16, 2020 0.8400 0.8400 0.7400 0.7499 57,184 +0.00(+0.25%)
Nov 13, 2020 0.7520 0.8400 0.7400 0.7480 49,100 -0.00(-0.25%)
Nov 12, 2020 0.7446 0.8400 0.7200 0.7499 71,540 +0.00(+0.48%)
Nov 11, 2020 0.7555 0.8500 0.7400 0.7463 106,733 -0.09(-11.15%)
Nov 10, 2020 0.7800 0.8400 0.7400 0.8400 62,429 +0.06(+7.69%)
Nov 09, 2020 0.8450 0.8450 0.7200 0.7800 113,239 -0.01(-0.84%)
Nov 06, 2020 0.7500 0.8400 0.7500 0.7866 150,100 +0.05(+6.30%)
Nov 05, 2020 0.6927 0.8500 0.6810 0.7400 164,701 +0.07(+10.45%)
Nov 04, 2020 0.7500 0.7500 0.6700 0.6700 35,680 -0.08(-10.67%)
Nov 03, 2020 0.6901 0.7500 0.6700 0.7500 135,114 +0.06(+8.70%)
Nov 02, 2020 0.6588 0.8100 0.6500 0.6900 168,942 +0.03(+4.55%)
Oct 30, 2020 0.6958 0.8200 0.6500 0.6600 42,200 -0.01(-1.49%)
Oct 29, 2020 0.7230 0.7600 0.6400 0.6700 122,369 +0.02(+3.08%)
Oct 28, 2020 0.7000 0.7000 0.6488 0.6500 183,763 -0.07(-9.71%)
Oct 27, 2020 0.6871 0.7900 0.6871 0.7199 59,417 +0.02(+2.84%)
Oct 26, 2020 0.7300 0.7312 0.6978 0.7000 44,431 -0.03(-4.11%)
Oct 23, 2020 0.8400 0.8400 0.7000 0.7300 94,100 -0.01(-1.35%)
Oct 22, 2020 0.7000 0.7408 0.6960 0.7400 96,454 +0.00(+0.00%)
Oct 21, 2020 0.7000 0.8400 0.7000 0.7400 96,679 -0.02(-2.12%)
Oct 20, 2020 0.7470 0.7560 0.7149 0.7560 74,365 +0.01(+1.35%)
Oct 19, 2020 0.7999 0.7999 0.7210 0.7459 71,663 -0.03(-4.37%)
Oct 16, 2020 0.8200 0.8500 0.7600 0.7800 94,400 -0.03(-3.33%)
Oct 15, 2020 0.8609 0.8609 0.7800 0.8069 112,263 -0.04(-4.20%)
Oct 14, 2020 0.9450 0.9600 0.8040 0.8423 123,759 -0.06(-6.41%)
Oct 13, 2020 0.8900 0.9500 0.8000 0.9000 295,377 -0.01(-1.10%)
Oct 12, 2020 1.120 1.120 0.8200 0.9100 136,054 +0.09(+11.33%)
Oct 09, 2020 0.7260 0.8416 0.7100 0.8174 214,400 +0.10(+13.53%)
Oct 08, 2020 0.7000 0.7200 0.6762 0.7200 117,612 +0.02(+3.26%)
Oct 07, 2020 0.7059 0.7700 0.6814 0.6973 204,138 +0.01(+1.29%)
Oct 06, 2020 0.6820 0.8000 0.6700 0.6884 323,163 +0.04(+5.91%)
Oct 05, 2020 0.7500 0.8350 0.6350 0.6500 453,927 -0.12(-15.80%)
Oct 02, 2020 0.8300 0.8400 0.7316 0.7720 226,000 -0.00(-0.39%)
Oct 01, 2020 0.6850 0.8500 0.6700 0.7750 341,937 +0.09(+12.32%)
Sep 30, 2020 0.7292 0.7700 0.6750 0.6900 185,176 -0.04(-5.13%)
Sep 29, 2020 0.7300 1.070 0.7060 0.7273 273,110 +0.02(+2.68%)
Sep 28, 2020 0.7739 0.8800 0.7000 0.7083 489,657 -0.04(-4.86%)
Sep 25, 2020 0.7866 0.8500 0.7118 0.7445 146,900 -0.00(-0.25%)
Sep 24, 2020 0.7515 1.140 0.7148 0.7464 150,415 +0.02(+2.70%)
Sep 23, 2020 0.7975 0.9800 0.6500 0.7268 284,416 -0.09(-11.37%)
Sep 22, 2020 0.8900 0.9999 0.7840 0.8200 198,332 -0.06(-6.51%)
Sep 21, 2020 0.9536 0.9700 0.8500 0.8771 165,677 -0.09(-9.58%)
Sep 18, 2020 1.000 1.030 0.9700 0.9700 60,600 -0.03(-3.00%)
Sep 17, 2020 1.060 1.140 0.9897 1.000 59,825 -0.05(-5.20%)
Sep 16, 2020 1.191 1.196 0.9824 1.055 93,335 -0.09(-7.46%)
Sep 15, 2020 1.150 1.280 1.140 1.140 48,241 +0.00(+0.00%)
Sep 14, 2020 1.060 1.280 1.060 1.140 70,773 +0.08(+8.06%)
Sep 11, 2020 1.071 1.280 1.050 1.055 35,200 -0.08(-7.27%)
Sep 10, 2020 1.170 1.210 1.070 1.138 48,330 -0.01(-1.23%)
Sep 09, 2020 1.200 1.280 1.152 1.152 43,404 -0.04(-3.20%)
Sep 08, 2020 1.280 1.280 1.130 1.190 31,145 +0.06(+5.31%)
Sep 04, 2020 1.148 1.152 1.040 1.130 113,400 -0.07(-5.83%)
Sep 03, 2020 1.320 1.320 1.058 1.200 48,275 -0.07(-5.51%)
Sep 02, 2020 1.293 1.350 1.260 1.270 34,511 +0.00(+0.32%)
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.