Skip to main content

Reyna Silver Corp (OP: RSNVF )

0.0810 -0.0018 (-2.17%)
Streaming Delayed Price Updated: 3:37 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 0.0811 0.0835 0.0799 0.0810 40,031 -0.00(-2.17%)
Dec 09, 2024 0.0700 0.0854 0.0700 0.0828 281,149 +0.00(+6.29%)
Dec 06, 2024 0.0849 0.0849 0.0700 0.0779 477,438 -0.00(-2.63%)
Dec 05, 2024 0.0850 0.0850 0.0800 0.0800 158,681 -0.00(-5.77%)
Dec 04, 2024 0.0720 0.0850 0.0720 0.0849 169,731 +0.00(+3.16%)
Dec 03, 2024 0.0844 0.0858 0.0772 0.0823 175,205 +0.00(+3.52%)
Dec 02, 2024 0.0803 0.0900 0.0780 0.0795 281,158 -0.01(-7.34%)
Nov 29, 2024 0.0794 0.0858 0.0794 0.0858 9,700 +0.01(+8.47%)
Nov 27, 2024 0.0800 0.0850 0.0778 0.0791 94,292 -0.00(-3.89%)
Nov 26, 2024 0.0813 0.0860 0.0809 0.0823 57,665 -0.00(-3.74%)
Nov 25, 2024 0.0811 0.0855 0.0800 0.0855 63,460 +0.00(+2.40%)
Nov 22, 2024 0.0850 0.0873 0.0800 0.0835 169,238 -0.00(-1.76%)
Nov 21, 2024 0.0835 0.0900 0.0807 0.0850 108,107 -0.00(-2.52%)
Nov 20, 2024 0.0900 0.0904 0.0855 0.0872 216,882 -0.01(-9.17%)
Nov 19, 2024 0.0967 0.0974 0.0960 0.0960 106,882 +0.00(+0.00%)
Nov 18, 2024 0.0906 0.0969 0.0892 0.0960 177,653 +0.01(+8.11%)
Nov 15, 2024 0.0801 0.0950 0.0801 0.0888 61,446 -0.00(-4.52%)
Nov 14, 2024 0.0865 0.0938 0.0865 0.0930 138,455 +0.00(+2.76%)
Nov 13, 2024 0.0966 0.0966 0.0800 0.0905 205,774 -0.00(-3.72%)
Nov 12, 2024 0.0828 0.0990 0.0800 0.0940 66,168 +0.00(+2.06%)
Nov 11, 2024 0.0879 0.0942 0.0827 0.0921 190,746 +0.00(+5.26%)
Nov 08, 2024 0.0900 0.0960 0.0865 0.0875 290,913 -0.01(-6.02%)
Nov 07, 2024 0.0937 0.0979 0.0927 0.0931 215,666 -0.00(-2.00%)
Nov 06, 2024 0.0900 0.0950 0.0813 0.0950 191,045 -0.00(-0.73%)
Nov 05, 2024 0.0972 0.1000 0.0945 0.0957 64,236 -0.00(-2.25%)
Nov 04, 2024 0.1058 0.1083 0.0905 0.0979 410,767 -0.01(-8.50%)
Nov 01, 2024 0.1150 0.1180 0.1070 0.1070 233,963 -0.01(-6.63%)
Oct 31, 2024 0.1247 0.1247 0.1127 0.1146 266,871 -0.01(-8.69%)
Oct 30, 2024 0.1253 0.1350 0.1200 0.1255 387,485 -0.00(-3.16%)
Oct 29, 2024 0.1188 0.1302 0.1184 0.1296 610,425 +0.02(+16.03%)
Oct 28, 2024 0.1148 0.1270 0.1100 0.1117 102,296 -0.00(-2.70%)
Oct 25, 2024 0.1169 0.1169 0.1060 0.1148 441,468 -0.00(-3.93%)
Oct 24, 2024 0.1210 0.1221 0.1143 0.1195 110,565 +0.00(+3.20%)
Oct 23, 2024 0.1280 0.1515 0.1114 0.1158 365,752 -0.01(-6.61%)
Oct 22, 2024 0.1157 0.1308 0.1071 0.1240 893,017 +0.01(+13.35%)
Oct 21, 2024 0.1150 0.1200 0.1007 0.1094 677,987 +0.01(+10.51%)
Oct 18, 2024 0.0800 0.1000 0.0800 0.0990 993,891 +0.01(+16.75%)
Oct 17, 2024 0.0814 0.0882 0.0802 0.0848 70,821 +0.00(+4.43%)
Oct 16, 2024 0.0810 0.0831 0.0796 0.0812 93,482 +0.00(+2.65%)
Oct 15, 2024 0.0791 0.0832 0.0781 0.0791 613,584 +0.00(+1.41%)
Oct 14, 2024 0.0829 0.0856 0.0766 0.0780 213,556 -0.01(-8.88%)
Oct 11, 2024 0.0857 0.0857 0.0800 0.0856 212,193 +0.00(+3.01%)
Oct 10, 2024 0.0863 0.0880 0.0831 0.0831 27,153 -0.01(-7.15%)
Oct 09, 2024 0.0829 0.0895 0.0824 0.0895 134,661 +0.01(+7.96%)
Oct 08, 2024 0.0863 0.0900 0.0800 0.0829 73,549 -0.00(-4.71%)
Oct 07, 2024 0.0750 0.0880 0.0750 0.0870 175,770 +0.00(+1.40%)
Oct 04, 2024 0.0821 0.0869 0.0818 0.0858 133,872 +0.00(+4.63%)
Oct 03, 2024 0.0822 0.0825 0.0820 0.0820 26,852 -0.00(-0.36%)
Oct 02, 2024 0.0802 0.0840 0.0802 0.0823 21,398 -0.00(-2.02%)
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.