Skip to main content
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 (%)
Dec 31, 2021 0.5841 0.6101 0.5841 0.5921 44,231 +0.01(+2.26%)
Dec 30, 2021 0.5890 0.5890 0.5600 0.5790 39,591 +0.01(+2.46%)
Dec 29, 2021 0.6100 0.6100 0.5570 0.5651 60,601 -0.03(-5.03%)
Dec 28, 2021 0.5700 0.6005 0.5650 0.5950 53,822 +0.02(+2.94%)
Dec 27, 2021 0.5600 0.6500 0.5414 0.5780 122,247 +0.02(+4.14%)
Dec 23, 2021 0.5491 0.5672 0.5400 0.5550 69,897 -0.00(-0.36%)
Dec 22, 2021 0.5700 0.5747 0.5500 0.5570 54,465 -0.01(-2.06%)
Dec 21, 2021 0.5842 0.5997 0.5558 0.5687 117,214 +0.01(+1.23%)
Dec 20, 2021 0.5750 0.6000 0.5555 0.5618 66,225 -0.04(-5.96%)
Dec 17, 2021 0.5650 0.6253 0.5650 0.5974 174,309 +0.04(+6.70%)
Dec 16, 2021 0.5228 0.5889 0.5098 0.5599 151,222 +0.06(+13.00%)
Dec 15, 2021 0.4740 0.5146 0.4740 0.4955 110,272 -0.00(-0.90%)
Dec 14, 2021 0.5310 0.5310 0.4950 0.5000 254,518 -0.03(-5.66%)
Dec 13, 2021 0.5980 0.5980 0.5300 0.5300 117,389 -0.03(-4.50%)
Dec 10, 2021 0.5350 0.5550 0.5291 0.5550 76,640 +0.02(+2.82%)
Dec 09, 2021 0.5580 0.5800 0.5291 0.5398 180,624 -0.02(-2.77%)
Dec 08, 2021 0.6180 0.6180 0.5470 0.5552 111,361 -0.01(-2.08%)
Dec 07, 2021 0.5900 0.6037 0.5650 0.5670 122,251 -0.00(-0.53%)
Dec 06, 2021 0.5560 0.5959 0.5500 0.5700 182,875 +0.01(+0.96%)
Dec 03, 2021 0.6010 0.6050 0.5517 0.5646 157,028 -0.02(-2.79%)
Dec 02, 2021 0.5800 0.5830 0.5500 0.5808 183,158 +0.01(+1.33%)
Dec 01, 2021 0.6570 0.6570 0.5681 0.5732 143,268 -0.04(-6.80%)
Nov 30, 2021 0.6400 0.6455 0.6089 0.6150 133,898 -0.03(-3.91%)
Nov 29, 2021 0.6400 0.6730 0.6000 0.6400 261,700 -0.01(-1.99%)
Nov 26, 2021 0.6751 0.7050 0.6413 0.6530 132,067 -0.04(-5.62%)
Nov 24, 2021 0.6915 0.7500 0.6771 0.6919 107,186 +0.00(+0.36%)
Nov 23, 2021 0.7070 0.7070 0.6200 0.6894 229,352 +0.00(+0.64%)
Nov 22, 2021 0.7000 0.7430 0.6652 0.6850 142,074 +0.00(+0.32%)
Nov 19, 2021 0.7092 0.7298 0.6775 0.6828 149,779 -0.03(-3.74%)
Nov 18, 2021 0.7270 0.7182 0.7090 0.7093 126,976 +0.00(+0.16%)
Nov 17, 2021 0.7193 0.7319 0.6900 0.7082 170,048 +0.03(+4.15%)
Nov 16, 2021 0.7150 0.7590 0.6673 0.6800 287,542 -0.02(-3.30%)
Nov 15, 2021 0.6550 0.7100 0.6500 0.7032 282,474 +0.06(+9.64%)
Nov 12, 2021 0.6675 0.6700 0.6300 0.6414 268,099 -0.02(-2.33%)
Nov 11, 2021 0.6650 0.6650 0.6229 0.6567 211,731 +0.06(+9.45%)
Nov 10, 2021 0.6104 0.6000 356,779 +0.03(+4.38%)
Nov 09, 2021 0.6130 0.6130 0.5693 0.5748 207,000 -0.00(-0.55%)
Nov 08, 2021 0.6130 0.6130 0.5700 0.5780 153,693 +0.01(+2.03%)
Nov 05, 2021 0.5650 0.5750 0.5560 0.5665 103,480 -0.00(-0.09%)
Nov 04, 2021 0.6220 0.6220 0.5620 0.5670 170,747 -0.01(-2.51%)
Nov 03, 2021 0.6220 0.6220 0.5740 0.5816 241,733 -0.01(-1.34%)
Nov 02, 2021 0.6410 0.6410 0.5807 0.5895 291,850 -0.01(-1.75%)
Nov 01, 2021 0.5906 0.5950 0.5900 0.6000 567,205 +0.01(+1.61%)
Oct 29, 2021 0.6000 0.6000 0.5800 0.5905 302,060 +0.00(+0.34%)
Oct 28, 2021 0.6000 0.6005 0.5614 0.5885 279,578 +0.04(+6.81%)
Oct 27, 2021 0.5305 0.5609 0.5305 0.5510 38,731 +0.02(+3.22%)
Oct 26, 2021 0.5640 0.5338 174,526 -0.04(-6.84%)
Oct 25, 2021 0.5788 0.5900 0.5500 0.5730 287,547 -0.01(-1.73%)
Oct 22, 2021 0.6010 0.6010 0.5771 0.5831 80,958 +0.03(+4.72%)
Oct 21, 2021 0.5917 0.5917 0.5510 0.5568 39,141 -0.03(-4.80%)
Oct 20, 2021 0.5742 0.6000 0.5742 0.5849 80,793 +0.00(+0.84%)
Oct 19, 2021 0.5830 0.5836 0.5650 0.5800 62,744 +0.01(+2.47%)
Oct 18, 2021 0.6095 0.6096 0.5442 0.5660 115,575 -0.04(-6.66%)
Oct 15, 2021 0.5950 0.6170 0.5900 0.6064 22,465 +0.01(+1.07%)
Oct 14, 2021 0.5980 0.6060 0.5900 0.6000 110,495 +0.03(+5.26%)
Oct 13, 2021 0.5562 0.5961 0.5549 0.5700 118,570 +0.03(+5.40%)
Oct 12, 2021 0.5530 0.5530 0.5127 0.5408 118,296 -0.01(-2.59%)
Oct 11, 2021 0.5941 0.5941 0.4961 0.5552 57,394 +0.01(+1.67%)
Oct 08, 2021 0.5249 0.5461 0.5084 0.5461 37,261 +0.04(+7.08%)
Oct 07, 2021 0.5090 0.5457 0.4919 0.5100 159,225 +0.02(+4.12%)
Oct 06, 2021 0.4875 0.5010 0.4727 0.4898 28,724 -0.02(-3.96%)
Oct 05, 2021 0.4891 0.5117 0.4766 0.5100 123,597 +0.02(+5.09%)
Oct 04, 2021 0.5200 0.5299 0.4700 0.4853 235,386 -0.02(-3.67%)
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.