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

Reyna Silver Corp (OP: RSNVF )

0.1300 +0.0050 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 28, 2021 0.7560 0.7850 0.7463 0.7690 216,785 +0.02(+3.07%)
May 27, 2021 0.7250 0.7529 0.7150 0.7461 506,908 +0.03(+3.63%)
May 26, 2021 0.7700 0.7700 0.7057 0.7200 331,213 -0.05(-7.00%)
May 25, 2021 0.7800 0.7977 0.7650 0.7742 116,015 -0.03(-3.23%)
May 24, 2021 0.7400 0.8000 0.7400 0.8000 158,308 +0.03(+3.90%)
May 21, 2021 0.7750 0.7900 0.7534 0.7700 121,899 -0.00(-0.21%)
May 20, 2021 0.8000 0.8000 0.7700 0.7716 95,831 -0.03(-3.55%)
May 19, 2021 0.8000 0.8122 0.7701 0.8000 119,979 -0.01(-0.67%)
May 18, 2021 0.8006 0.8300 0.7900 0.8054 222,351 +0.02(+1.95%)
May 17, 2021 0.7593 0.8200 0.7572 0.7900 196,866 +0.04(+5.18%)
May 14, 2021 0.7761 0.8065 0.7500 0.7511 184,456 -0.02(-2.51%)
May 13, 2021 0.8056 0.8129 0.7641 0.7704 130,800 -0.04(-4.81%)
May 12, 2021 0.8300 0.8328 0.7763 0.8093 221,054 -0.01(-1.18%)
May 11, 2021 0.7897 0.8400 0.7771 0.8190 248,396 +0.03(+4.04%)
May 10, 2021 0.8000 0.8100 0.7600 0.7872 321,365 +0.05(+6.31%)
May 07, 2021 0.7100 0.7640 0.7100 0.7405 173,973 +0.03(+4.89%)
May 06, 2021 0.7239 0.7410 0.7000 0.7060 294,340 -0.01(-1.78%)
May 05, 2021 0.7476 0.7497 0.7100 0.7188 313,424 -0.05(-6.98%)
May 04, 2021 0.7510 0.8000 0.7510 0.7727 65,217 -0.01(-1.33%)
May 03, 2021 0.7731 0.7831 0.7500 0.7831 77,425 +0.05(+7.22%)
Apr 30, 2021 0.7500 0.7957 0.7301 0.7304 84,300 -0.02(-2.59%)
Apr 29, 2021 0.8000 0.8000 0.7428 0.7498 119,799 -0.01(-1.34%)
Apr 28, 2021 0.7500 0.7731 0.7500 0.7600 108,054 +0.00(+0.54%)
Apr 27, 2021 0.7866 0.7866 0.7548 0.7559 76,265 -0.00(-0.54%)
Apr 26, 2021 0.7744 0.7936 0.7575 0.7600 125,596 -0.02(-3.00%)
Apr 23, 2021 0.8060 0.8060 0.7500 0.7835 200,700 -0.02(-3.08%)
Apr 22, 2021 0.8443 0.8443 0.7879 0.8084 51,979 +0.00(+0.09%)
Apr 21, 2021 0.7881 0.8430 0.7800 0.8077 107,812 +0.04(+4.83%)
Apr 20, 2021 0.8210 0.8210 0.7499 0.7705 119,084 -0.06(-7.17%)
Apr 19, 2021 0.8600 0.8600 0.8123 0.8300 57,011 -0.01(-1.19%)
Apr 16, 2021 0.8250 0.8400 0.8039 0.8400 120,600 +0.03(+3.70%)
Apr 15, 2021 0.7190 0.8162 0.7150 0.8100 397,416 +0.10(+13.60%)
Apr 14, 2021 0.7201 0.7365 0.7100 0.7130 51,901 -0.02(-2.28%)
Apr 13, 2021 0.7200 0.7346 0.7147 0.7296 143,333 +0.01(+2.01%)
Apr 12, 2021 0.7249 0.7380 0.6750 0.7152 313,038 -0.01(-2.03%)
Apr 09, 2021 0.7815 0.7815 0.7251 0.7300 96,500 -0.00(-0.40%)
Apr 08, 2021 0.7320 0.7569 0.7300 0.7329 190,929 -0.01(-1.74%)
Apr 07, 2021 0.7330 0.7823 0.7330 0.7459 82,248 -0.03(-3.49%)
Apr 06, 2021 0.7500 0.7855 0.7410 0.7729 94,369 +0.04(+5.88%)
Apr 05, 2021 0.7550 0.7648 0.7200 0.7300 138,008 -0.02(-2.01%)
Apr 01, 2021 0.7200 0.7535 0.7200 0.7450 138,400 +0.02(+2.34%)
Mar 31, 2021 0.7200 0.7400 0.7200 0.7280 87,611 -0.01(-1.61%)
Mar 30, 2021 0.7312 0.7489 0.7201 0.7399 93,450 -0.02(-2.64%)
Mar 29, 2021 0.8190 0.8190 0.7500 0.7600 86,891 +0.00(+0.12%)
Mar 26, 2021 0.7600 0.8330 0.7542 0.7591 53,100 -0.00(-0.22%)
Mar 25, 2021 0.7700 0.7782 0.7420 0.7608 133,745 +0.00(+0.36%)
Mar 24, 2021 0.7652 0.7848 0.7535 0.7581 95,746 +0.02(+2.16%)
Mar 23, 2021 0.8660 0.8660 0.7421 0.7421 95,029 -0.05(-6.06%)
Mar 22, 2021 0.7950 0.8200 0.7750 0.7900 159,332 -0.03(-3.65%)
Mar 19, 2021 0.8395 0.8521 0.7911 0.8199 66,600 +0.00(+0.11%)
Mar 18, 2021 0.8278 0.8501 0.8100 0.8190 62,158 -0.01(-1.63%)
Mar 17, 2021 0.8200 0.8569 0.7700 0.8326 114,028 +0.03(+3.19%)
Mar 16, 2021 0.8100 0.8699 0.7900 0.8069 122,213 -0.03(-3.37%)
Mar 15, 2021 0.8500 0.8500 0.8008 0.8350 122,421 +0.02(+1.83%)
Mar 12, 2021 0.7934 0.8770 0.7895 0.8200 73,100 +0.00(+0.00%)
Mar 11, 2021 0.8299 0.8300 0.8046 0.8200 169,043 -0.00(-0.47%)
Mar 10, 2021 0.8038 0.8280 0.7658 0.8239 105,068 +0.01(+1.09%)
Mar 09, 2021 0.8338 0.8338 0.7935 0.8150 187,840 +0.03(+3.82%)
Mar 08, 2021 0.7900 0.8350 0.7500 0.7850 194,479 -0.03(-4.12%)
Mar 05, 2021 0.7975 0.8619 0.7668 0.8187 273,100 -0.01(-0.63%)
Mar 04, 2021 0.8673 0.8673 0.7800 0.8239 214,291 -0.02(-2.36%)
Mar 03, 2021 0.8805 0.8990 0.8318 0.8438 175,858 -0.06(-6.24%)
Mar 02, 2021 0.8850 0.9163 0.8516 0.9000 223,474 +0.02(+2.73%)
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.