Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQB - Delayed Quote USD

Reyna Silver Corp. (RSNVF)

Compare
0.0490
-0.0001
(-0.20%)
At close: March 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.04900.05100.04800.04900.0490136,300
Mar 13, 20250.04500.05300.04300.04900.0490513,300
Mar 12, 20250.04800.04800.04500.04600.0460136,700
Mar 11, 20250.04600.04800.04500.04700.0470210,400
Mar 10, 20250.05100.05100.04300.04600.0460193,300
Mar 7, 20250.05000.05300.05000.05200.0520130,600
Mar 6, 20250.05400.05400.05100.05200.0520110,700
Mar 5, 20250.04700.05600.04600.05500.0550401,600
Mar 4, 20250.04700.05100.04600.04800.048030,600
Mar 3, 20250.04200.05300.04200.05100.0510724,800
Feb 28, 20250.04800.04900.04500.04700.0470173,000
Feb 27, 20250.04600.05000.04600.04900.049045,600
Feb 26, 20250.04800.05400.04800.05100.0510265,300
Feb 25, 20250.05000.05200.04800.05200.0520161,100
Feb 24, 20250.04100.05600.04100.04900.0490297,000
Feb 21, 20250.05300.05500.05000.05100.0510188,400
Feb 20, 20250.04900.05300.04800.05300.0530271,600
Feb 19, 20250.04900.05000.04700.04700.0470144,900
Feb 18, 20250.05000.05300.04700.04900.0490295,700
Feb 14, 20250.05000.05400.05000.05000.0500390,700
Feb 13, 20250.05000.05200.05000.05100.051065,200
Feb 12, 20250.05200.05200.04700.05000.0500164,400
Feb 11, 20250.05200.05200.05000.05100.0510147,300
Feb 10, 20250.05000.05300.04700.05200.0520104,700
Feb 7, 20250.04700.05300.04700.05000.0500253,700
Feb 6, 20250.05100.05200.04700.05200.0520120,900
Feb 5, 20250.05000.05200.05000.05100.0510563,100
Feb 4, 20250.05000.05000.04900.05000.0500575,500
Feb 3, 20250.05200.05400.04800.05000.0500528,100
Jan 31, 20250.05000.05500.04900.05000.0500675,500
Jan 30, 20250.05100.06000.04900.05300.05301,097,200
Jan 29, 20250.06900.06900.06400.06500.065067,600
Jan 28, 20250.06600.07100.06500.06700.067035,700
Jan 27, 20250.06900.07200.06600.06800.0680219,300
Jan 24, 20250.07200.07300.06900.07200.0720203,200
Jan 23, 20250.07200.07500.07000.07400.074081,300
Jan 22, 20250.07600.07800.07400.07400.074076,000
Jan 21, 20250.07500.07500.07100.07500.0750141,800
Jan 17, 20250.07700.07800.07200.07800.078020,200
Jan 16, 20250.07000.08000.07000.07800.07807,900
Jan 15, 20250.08600.08600.07500.07900.0790152,000
Jan 14, 20250.07300.08100.07100.08000.0800117,700
Jan 13, 20250.06700.08400.06700.07800.0780124,000
Jan 10, 20250.08300.08500.07300.07800.078043,700
Jan 8, 20250.07800.08400.07700.08400.084074,600
Jan 7, 20250.07800.08500.07600.08000.0800334,400
Jan 6, 20250.07600.07600.07300.07500.07503,500
Jan 3, 20250.07500.07600.07500.07600.076013,000
Jan 2, 20250.07000.07600.06900.07200.0720116,900
Dec 31, 20240.07000.07500.06800.06900.0690343,300
Dec 30, 20240.07900.08000.07000.07300.0730295,500
Dec 27, 20240.07400.07700.07300.07700.077054,300
Dec 26, 20240.07000.08000.07000.07300.073094,400
Dec 24, 20240.07500.07600.07300.07500.0750154,900
Dec 23, 20240.07500.07900.07500.07700.0770125,100
Dec 20, 20240.07600.07900.07300.07800.0780169,700
Dec 19, 20240.07300.08000.07300.07300.073097,900
Dec 18, 20240.07300.08000.07100.07300.0730413,000
Dec 17, 20240.07500.07700.07100.07500.0750100,900
Dec 16, 20240.07700.07900.07300.07600.0760236,400
Dec 13, 20240.07900.08000.07500.07900.079062,800
Dec 12, 20240.08000.08500.08000.08100.081051,900
Dec 11, 20240.08300.08500.08100.08300.083052,600
Dec 10, 20240.08100.08400.08000.08100.081040,000
Dec 9, 20240.07000.08500.07000.08300.0830281,100
Dec 6, 20240.08500.08500.07000.07800.0780477,400
Dec 5, 20240.08500.08500.08000.08000.0800158,700
Dec 4, 20240.07200.08500.07200.08500.0850169,700
Dec 3, 20240.07700.08600.07700.08200.0820175,200
Dec 2, 20240.08000.09000.07800.07900.0790281,200
Nov 29, 20240.07900.08600.07900.08600.08609,700
Nov 27, 20240.08000.08500.07800.07900.079094,300
Nov 26, 20240.08100.08600.08100.08200.082057,700
Nov 25, 20240.08100.08600.08000.08600.086063,500
Nov 22, 20240.08000.08700.08000.08400.0840169,200
Nov 21, 20240.08400.09000.08100.08500.0850108,100
Nov 20, 20240.09000.09000.08600.08700.0870216,900
Nov 19, 20240.09700.09700.09600.09600.0960106,900
Nov 18, 20240.09100.09700.08900.09600.0960177,700
Nov 15, 20240.08000.09500.08000.08900.089061,400
Nov 14, 20240.08700.09400.08700.09300.0930138,500
Nov 13, 20240.09700.09700.08000.09100.0910205,800
Nov 12, 20240.08300.09900.08000.09400.094066,200
Nov 11, 20240.08500.09400.08300.09200.0920190,700
Nov 8, 20240.09300.09600.08700.08800.0880290,900
Nov 7, 20240.09400.09800.09300.09300.0930215,700
Nov 6, 20240.09000.09500.08100.09500.0950191,000
Nov 5, 20240.10000.10000.09500.09600.096064,200
Nov 4, 20240.10600.10800.09100.09800.0980410,800
Nov 1, 20240.11600.11800.10700.10700.1070234,000
Oct 31, 20240.12400.12500.11300.11500.1150266,900
Oct 30, 20240.13100.13500.12000.12600.1260387,500
Oct 29, 20240.12100.13000.11800.13000.1300610,400
Oct 28, 20240.11500.12700.11000.11200.1120102,300
Oct 25, 20240.11700.11700.10600.11500.1150441,500
Oct 24, 20240.12100.12200.11400.12000.1200110,600
Oct 23, 20240.12500.15200.11100.11600.1160365,800
Oct 22, 20240.11200.13100.10700.12400.1240893,000
Oct 21, 20240.11500.12000.10100.10900.1090678,000
Oct 18, 20240.08500.10000.08000.09900.0990993,900
Oct 17, 20240.08100.08800.08000.08500.085070,800
Oct 16, 20240.08100.08300.08000.08100.081093,500
Oct 15, 20240.07900.08300.07800.07900.0790613,600
Oct 14, 20240.08300.08600.07700.07800.0780213,600
Oct 11, 20240.08600.08600.08000.08600.0860212,200
Oct 10, 20240.08600.08800.08300.08300.083027,200
Oct 9, 20240.08300.09000.08200.09000.0900134,700
Oct 8, 20240.08600.09000.08000.08300.083073,500
Oct 7, 20240.07500.08800.07500.08700.0870175,800
Oct 4, 20240.08200.08700.08200.08600.0860133,900
Oct 3, 20240.08200.08200.08200.08200.082026,900
Oct 2, 20240.08000.08400.08000.08200.082021,400
Oct 1, 20240.08100.08500.08000.08400.0840248,100
Sep 30, 20240.08200.08500.07800.08500.085061,400
Sep 27, 20240.08600.08600.08000.08500.0850100,200
Sep 26, 20240.08800.09000.08600.09000.0900135,600
Sep 25, 20240.08800.09000.08600.08900.0890162,100
Sep 24, 20240.08300.09000.08300.08700.0870187,700
Sep 23, 20240.08500.09000.07900.08500.0850180,300
Sep 20, 20240.08400.09000.08000.08700.087047,000
Sep 19, 20240.09000.09000.08300.09000.0900114,500
Sep 18, 20240.08900.09200.08500.09000.0900203,200
Sep 17, 20240.08900.09600.08000.08900.089086,900
Sep 16, 20240.09700.10000.08800.09500.0950220,000
Sep 13, 20240.09200.10200.08400.09700.0970214,900
Sep 12, 20240.08800.09600.08600.09100.0910106,700
Sep 11, 20240.07900.08600.07900.08400.0840308,400
Sep 10, 20240.08000.08200.08000.08200.082037,100
Sep 9, 20240.07500.08600.07500.08000.080029,700
Sep 6, 20240.08700.08700.08500.08500.0850111,000
Sep 5, 20240.08000.08600.08000.08600.0860132,400
Sep 4, 20240.08000.08400.08000.08300.083015,600
Sep 3, 20240.08000.08700.08000.08100.081048,500
Aug 30, 20240.08100.08600.08100.08600.086016,300
Aug 29, 20240.08900.09200.08100.08900.0890128,700
Aug 28, 20240.09500.10000.08000.08300.0830300,800
Aug 27, 20240.09400.09500.08900.09000.090088,600
Aug 26, 20240.08000.09600.08000.09100.091057,600
Aug 23, 20240.09200.09600.08000.09600.0960211,300
Aug 22, 20240.08500.09400.08500.09000.0900160,000
Aug 21, 20240.10900.10900.08700.09000.0900109,100
Aug 20, 20240.09700.09700.08800.08800.0880163,700
Aug 19, 20240.08700.09200.08700.09100.0910184,900
Aug 16, 20240.09300.09300.08000.08400.084099,800
Aug 15, 20240.08400.10000.08400.09000.090092,700
Aug 14, 20240.08400.09100.08300.08600.0860104,000
Aug 13, 20240.08000.09300.07900.08400.084096,700
Aug 12, 20240.08000.09000.07800.08400.084050,000
Aug 9, 20240.08400.08400.07400.07800.078072,600
Aug 8, 20240.08100.08200.07900.08000.080028,900
Aug 7, 20240.10200.10200.07500.08000.0800299,600
Aug 6, 20240.07000.08000.07000.07800.078096,300
Aug 5, 20240.06500.07900.06500.07400.0740159,900
Aug 2, 20240.08000.08700.07500.07600.0760211,900
Aug 1, 20240.08600.10100.08000.08600.0860197,400
Jul 31, 20240.08400.09100.08400.09100.0910162,500
Jul 30, 20240.09100.09100.08700.08700.087053,800
Jul 29, 20240.09100.09100.08000.08800.0880161,500
Jul 26, 20240.09500.09500.08400.08600.0860290,000
Jul 25, 20240.10500.10500.08900.09000.0900144,100
Jul 24, 20240.09800.09800.09200.09300.093045,100
Jul 23, 20240.09400.09700.09200.09600.096040,900
Jul 22, 20240.09500.10200.09500.09600.0960139,200
Jul 19, 20240.09800.10000.09500.09600.096093,000
Jul 18, 20240.10200.10600.09900.09900.099078,800
Jul 17, 20240.10400.10500.10000.10300.103093,500
Jul 16, 20240.09900.11300.09900.11000.110048,000
Jul 15, 20240.09800.10100.09800.10100.101075,700
Jul 12, 20240.10500.10500.09800.10200.1020108,100
Jul 11, 20240.10200.10600.09600.09600.0960249,100
Jul 10, 20240.09700.10600.09700.10300.103060,500
Jul 9, 20240.10400.10400.09500.09800.098026,200
Jul 8, 20240.10100.10600.09400.09600.0960393,000
Jul 5, 20240.10100.11000.10100.10400.1040153,100
Jul 3, 20240.10400.10500.09900.10300.1030156,300
Jul 2, 20240.10800.10800.09400.09900.0990186,500
Jul 1, 20240.10400.10400.10000.10400.104032,900
Jun 28, 20240.10400.10400.10000.10000.1000117,300
Jun 27, 20240.11000.11000.10000.10100.101067,600
Jun 26, 20240.10500.10500.10000.10000.1000231,000
Jun 25, 20240.10500.10500.10000.10000.1000119,200
Jun 24, 20240.11000.11000.10000.10300.1030194,200
Jun 21, 20240.10300.10600.10100.10100.1010332,100
Jun 20, 20240.10000.10700.10000.10300.1030162,400
Jun 18, 20240.10700.10700.10200.10200.102021,500
Jun 17, 20240.10000.10700.10000.10400.104066,900
Jun 14, 20240.10500.10600.10300.10600.106047,100
Jun 13, 20240.10500.10700.10100.10400.1040152,500
Jun 12, 20240.10400.11000.10400.10500.1050141,500
Jun 11, 20240.10800.11000.10100.10400.1040140,500
Jun 10, 20240.11000.11300.10800.11000.110082,100
Jun 7, 20240.11500.11800.10900.11300.1130315,200
Jun 6, 20240.12000.12000.11300.11700.1170130,600
Jun 5, 20240.11000.11300.11000.11000.110029,300
Jun 4, 20240.11400.11700.10900.11000.1100246,900
Jun 3, 20240.12400.12400.11400.11700.117042,800
May 31, 20240.11900.12200.11600.11600.116053,300
May 30, 20240.11600.12100.11300.11800.118066,800
May 29, 20240.11700.11900.11300.11900.1190102,800
May 28, 20240.11800.12000.11300.11500.1150264,700
May 24, 20240.11900.12600.11700.12000.1200212,000
May 23, 20240.12200.12600.11600.12200.1220372,200
May 22, 20240.13500.13900.12500.13000.1300160,700
May 21, 20240.13200.14200.13200.13800.1380684,000
May 20, 20240.13900.14200.12000.14200.1420227,000
May 17, 20240.13000.13800.12700.13000.1300489,000
May 16, 20240.13000.13700.12200.12500.1250168,600
May 15, 20240.11900.13000.11600.12700.1270188,200
May 14, 20240.11200.11800.10900.11800.1180131,200
May 13, 20240.11300.11400.10900.10900.1090168,000
May 10, 20240.10100.11400.10100.11000.1100153,500
May 9, 20240.10600.11100.10200.11000.1100218,000
May 8, 20240.10700.11000.10500.10500.105066,000
May 7, 20240.11500.11500.10400.10500.1050207,500
May 6, 20240.11300.11500.11000.11500.1150175,700
May 3, 20240.11700.11700.11100.11200.1120146,100
May 2, 20240.11900.12100.11700.11700.117092,800
May 1, 20240.11900.11900.11500.11800.1180119,800
Apr 30, 20240.11500.11700.11500.11600.1160132,700
Apr 29, 20240.12100.12200.11500.11500.1150204,200
Apr 26, 20240.11900.12200.11600.12200.1220121,700
Apr 25, 20240.11000.11900.11000.11500.115091,000
Apr 24, 20240.10600.11700.10600.11300.113098,300
Apr 23, 20240.11200.12000.11000.11300.1130250,700
Apr 22, 20240.11700.12000.11000.11400.114049,400
Apr 19, 20240.12000.12700.11200.11700.1170947,300
Apr 18, 20240.13400.14500.13200.14000.1400576,300
Apr 17, 20240.12700.14000.12700.13700.1370146,500
Apr 16, 20240.14400.14400.12700.13100.1310314,500
Apr 15, 20240.14100.16100.13200.14300.1430352,800
Apr 12, 20240.13500.15300.13100.14000.14001,585,000
Apr 11, 20240.13300.13600.13100.13200.1320101,800
Apr 10, 20240.13500.14000.13200.13600.1360153,700
Apr 9, 20240.16300.16300.13100.13700.1370758,300
Apr 8, 20240.13400.16300.13400.15600.1560599,900
Apr 5, 20240.14600.14600.13300.13800.1380521,200
Apr 4, 20240.13000.14200.12600.13800.1380244,400
Apr 3, 20240.12100.13000.11000.12900.1290525,800
Apr 2, 20240.10800.11700.10000.11700.1170315,900
Apr 1, 20240.09300.10100.09100.09600.0960614,500
Mar 28, 20240.09300.09500.08800.09300.0930262,700
Mar 27, 20240.09500.09500.09000.09500.0950248,000
Mar 26, 20240.09300.09300.08700.09000.0900161,800
Mar 25, 20240.09500.09500.08900.08900.0890345,400
Mar 22, 20240.09800.09900.09500.09600.0960256,100
Mar 21, 20240.08800.09700.08800.09500.0950153,400
Mar 20, 20240.08800.09300.08800.09300.0930185,000
Mar 19, 20240.09300.09300.08800.08800.0880335,100
Mar 18, 20240.08800.09800.08800.09400.0940278,700
Mar 15, 20240.09000.09400.08900.09100.0910340,600

Related Tickers

HAMRF Silver Hammer Mining Corp.
0.0800
+29.03%
 
GSVRF Guanajuato Silver Company Ltd.
0.1330
-4.45%
 
AGMRF Silver Mountain Resources Inc.
0.0425
+4.54%
 
AGAGF ARGENTA SILVER CORP
0.1849
+1.59%
 
DOLLF Dolly Varden Silver Corporation
0.7800
-0.18%
 
ISVLF IMPACT Silver Corp.
0.1400
-1.75%
 
MISVF Minco Silver Corporation
0.1600
0.00%
 
KLSVF Klondike Silver Corp.
0.0200
0.00%
 
DSVSF Discovery Silver Corp.
1.4300
-0.69%
 
EMUSF Electric Metals (USA) Limited
0.1242
+18.17%