Skip to main content

Reyna Silver Corp (OP: RSNVF )

0.1201 -0.0017 (-1.40%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.