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 (%)
May 31, 2022 0.3200 0.3291 0.2838 0.3191 374,669 -0.02(-5.17%)
May 27, 2022 0.3362 0.3591 0.3352 0.3365 150,061 -0.01(-3.86%)
May 26, 2022 0.3643 0.3665 0.3443 0.3500 88,178 -0.01(-2.51%)
May 25, 2022 0.3735 0.3847 0.3514 0.3590 278,334 +0.01(+2.57%)
May 24, 2022 0.3118 0.3531 0.3118 0.3500 507,278 +0.01(+2.04%)
May 23, 2022 0.3258 0.3574 0.3200 0.3430 76,165 +0.03(+10.01%)
May 20, 2022 0.3190 0.3194 0.3040 0.3118 117,640 -0.00(-1.24%)
May 19, 2022 0.3075 0.3200 0.3000 0.3157 136,463 +0.02(+5.23%)
May 18, 2022 0.3079 0.3099 0.2928 0.3000 117,721 -0.00(-0.96%)
May 17, 2022 0.3234 0.3234 0.2974 0.3029 106,458 -0.02(-5.05%)
May 16, 2022 0.2941 0.3310 0.2877 0.3190 148,764 +0.01(+4.01%)
May 13, 2022 0.2562 0.3079 0.2523 0.3067 289,145 +0.05(+18.42%)
May 12, 2022 0.2543 0.2653 0.2350 0.2590 298,408 -0.01(-1.97%)
May 11, 2022 0.3000 0.3000 0.2642 0.2642 195,497 -0.01(-3.58%)
May 10, 2022 0.3255 0.3258 0.2655 0.2740 284,921 -0.03(-8.73%)
May 09, 2022 0.3269 0.3286 0.2900 0.3002 374,281 -0.03(-9.20%)
May 06, 2022 0.3540 0.3670 0.3292 0.3306 227,529 -0.03(-9.50%)
May 05, 2022 0.4100 0.4133 0.3600 0.3653 224,081 -0.04(-10.90%)
May 04, 2022 0.4000 0.4139 0.3901 0.4100 94,927 +0.01(+1.99%)
May 03, 2022 0.3970 0.4100 0.3917 0.4020 243,926 +0.00(+0.78%)
May 02, 2022 0.4300 0.4310 0.3989 0.3989 250,288 -0.01(-2.71%)
Apr 29, 2022 0.4174 0.4380 0.4069 0.4100 128,549 +0.00(+0.00%)
Apr 28, 2022 0.4158 0.4282 0.3955 0.4100 242,120 -0.01(-2.71%)
Apr 27, 2022 0.4512 0.4600 0.4160 0.4214 225,934 -0.02(-4.29%)
Apr 26, 2022 0.4659 0.4659 0.4400 0.4403 90,779 -0.01(-2.80%)
Apr 25, 2022 0.4592 0.4700 0.4402 0.4530 228,462 -0.03(-5.70%)
Apr 22, 2022 0.4801 0.4954 0.4640 0.4804 221,602 -0.01(-1.94%)
Apr 21, 2022 0.5001 0.5215 0.4800 0.4899 267,150 -0.01(-2.59%)
Apr 20, 2022 0.5247 0.5247 0.5000 0.5029 176,356 +0.01(+1.29%)
Apr 19, 2022 0.5100 0.5440 0.4965 0.4965 367,299 -0.01(-2.17%)
Apr 18, 2022 0.5110 0.5195 0.5000 0.5075 488,422 -0.00(-0.55%)
Apr 14, 2022 0.5046 0.5284 0.5010 0.5103 280,577 -0.01(-2.43%)
Apr 13, 2022 0.5100 0.5255 0.5061 0.5230 246,914 +0.01(+1.55%)
Apr 12, 2022 0.5203 0.5203 0.5073 0.5150 262,086 +0.00(+0.31%)
Apr 11, 2022 0.5150 0.5313 0.5033 0.5134 208,882 +0.01(+1.18%)
Apr 08, 2022 0.5300 0.5503 0.5000 0.5074 493,796 -0.01(-1.86%)
Apr 07, 2022 0.5400 0.5400 0.5104 0.5170 147,630 -0.02(-3.72%)
Apr 06, 2022 0.5550 0.5675 0.5300 0.5370 104,490 -0.02(-4.14%)
Apr 05, 2022 0.5464 0.5860 0.5464 0.5602 155,904 -0.01(-1.55%)
Apr 04, 2022 0.5300 0.5690 0.5270 0.5690 202,302 +0.02(+3.08%)
Apr 01, 2022 0.5675 0.5700 0.5500 0.5520 57,118 -0.01(-2.30%)
Mar 31, 2022 0.5700 0.5812 0.5550 0.5650 330,432 -0.01(-2.27%)
Mar 30, 2022 0.5716 0.5817 0.5600 0.5781 87,950 +0.02(+3.23%)
Mar 29, 2022 0.5631 0.5684 0.5500 0.5600 111,094 -0.01(-1.41%)
Mar 28, 2022 0.5566 0.5735 0.5400 0.5680 151,291 +0.01(+1.88%)
Mar 25, 2022 0.5584 0.5726 0.5487 0.5575 29,204 -0.00(-0.45%)
Mar 24, 2022 0.5740 0.5740 0.5381 0.5600 135,867 +0.01(+1.82%)
Mar 23, 2022 0.5369 0.5603 0.5283 0.5500 72,675 -0.01(-1.79%)
Mar 22, 2022 0.5565 0.5606 0.5446 0.5600 28,058 -0.01(-1.43%)
Mar 21, 2022 0.5970 0.5970 0.5550 0.5681 48,107 +0.02(+3.40%)
Mar 18, 2022 0.5510 0.5665 0.5304 0.5494 98,347 -0.00(-0.29%)
Mar 17, 2022 0.5300 0.5551 0.5300 0.5510 83,357 +0.02(+3.96%)
Mar 16, 2022 0.5300 0.5375 0.5000 0.5300 84,002 +0.00(+0.00%)
Mar 15, 2022 0.5400 0.5648 0.5300 0.5300 58,129 -0.01(-2.11%)
Mar 14, 2022 0.5697 0.5766 0.5400 0.5414 160,908 -0.04(-6.91%)
Mar 11, 2022 0.5840 0.5840 0.5628 0.5816 68,269 -0.00(-0.31%)
Mar 10, 2022 0.6290 0.6290 0.5534 0.5834 52,928 +0.00(+0.59%)
Mar 09, 2022 0.5897 0.5897 0.5601 0.5800 135,423 -0.00(-0.68%)
Mar 08, 2022 0.6333 0.6333 0.5745 0.5840 226,965 -0.01(-1.02%)
Mar 07, 2022 0.5446 0.5900 0.5439 0.5900 161,299 +0.05(+8.88%)
Mar 04, 2022 0.5282 0.5439 0.5157 0.5419 103,181 +0.02(+3.04%)
Mar 03, 2022 0.5280 0.5339 0.5100 0.5259 39,869 +0.00(+0.36%)
Mar 02, 2022 0.5850 0.5882 0.5100 0.5240 316,722 -0.04(-6.43%)
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.