Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Mar 01, 2024 0.0850 0.0895 0.0840 0.0895 122,290 +0.00(+4.43%)
Feb 29, 2024 0.0766 0.0857 0.0766 0.0857 48,700 +0.00(+2.02%)
Feb 28, 2024 0.0884 0.0884 0.0807 0.0840 91,441 -0.00(-1.18%)
Feb 27, 2024 0.0900 0.0900 0.0850 0.0850 148,874 -0.00(-4.06%)
Feb 26, 2024 0.0930 0.0930 0.0875 0.0886 88,174 -0.00(-1.56%)
Feb 23, 2024 0.0895 0.0926 0.0895 0.0900 53,065 +0.00(+0.00%)
Feb 22, 2024 0.0915 0.0930 0.0895 0.0900 59,477 -0.00(-3.23%)
Feb 21, 2024 0.0913 0.0959 0.0890 0.0930 176,783 -0.00(-0.53%)
Feb 20, 2024 0.0899 0.0950 0.0886 0.0935 166,569 +0.00(+4.00%)
Feb 16, 2024 0.0990 0.0990 0.0849 0.0899 166,856 +0.00(+2.98%)
Feb 15, 2024 0.0875 0.0933 0.0850 0.0873 675,046 +0.00(+3.07%)
Feb 14, 2024 0.0990 0.0990 0.0830 0.0847 432,103 -0.02(-19.33%)
Feb 13, 2024 0.1100 0.1100 0.1000 0.1050 244,972 -0.01(-5.83%)
Feb 12, 2024 0.1120 0.1132 0.1100 0.1115 211,800 -0.01(-7.08%)
Feb 09, 2024 0.1150 0.1200 0.1134 0.1200 81,091 +0.00(+2.92%)
Feb 08, 2024 0.1188 0.1189 0.1139 0.1166 137,311 -0.00(-1.93%)
Feb 07, 2024 0.1170 0.1189 0.1170 0.1189 119,661 +0.00(+1.62%)
Feb 06, 2024 0.1189 0.1189 0.1150 0.1170 150,007 -0.00(-0.59%)
Feb 05, 2024 0.1177 0.1177 0.1165 0.1177 23,054 -0.00(-0.17%)
Feb 02, 2024 0.1198 0.1216 0.1165 0.1179 73,250 -0.00(-1.75%)
Feb 01, 2024 0.1150 0.1260 0.1150 0.1200 31,657 -0.00(-1.56%)
Jan 31, 2024 0.1238 0.1240 0.1192 0.1219 56,857 +0.00(+2.78%)
Jan 30, 2024 0.1269 0.1269 0.1161 0.1186 120,771 -0.00(-3.26%)
Jan 29, 2024 0.1270 0.1270 0.1200 0.1226 71,050 +0.00(+0.08%)
Jan 26, 2024 0.1270 0.1270 0.1180 0.1225 37,100 +0.00(+0.41%)
Jan 25, 2024 0.1180 0.1232 0.1180 0.1220 75,345 +0.01(+6.09%)
Jan 24, 2024 0.1225 0.1239 0.1150 0.1150 90,095 -0.01(-7.26%)
Jan 23, 2024 0.1270 0.1270 0.1240 0.1240 24,485 -0.00(-0.40%)
Jan 22, 2024 0.1242 0.1270 0.1239 0.1245 35,711 -0.00(-1.19%)
Jan 19, 2024 0.1233 0.1270 0.1222 0.1260 39,904 -0.00(-0.71%)
Jan 18, 2024 0.1249 0.1269 0.1218 0.1269 77,961 +0.00(+3.59%)
Jan 17, 2024 0.1370 0.1370 0.1210 0.1225 27,611 -0.00(-2.78%)
Jan 16, 2024 0.1300 0.1311 0.1220 0.1260 102,155 -0.01(-3.89%)
Jan 12, 2024 0.1300 0.1348 0.1205 0.1311 157,530 +0.01(+8.80%)
Jan 11, 2024 0.1257 0.1309 0.1205 0.1205 126,351 -0.00(-3.83%)
Jan 10, 2024 0.1305 0.1313 0.1201 0.1253 125,099 -0.01(-3.98%)
Jan 09, 2024 0.1336 0.1357 0.1300 0.1305 68,929 -0.00(-3.33%)
Jan 08, 2024 0.1412 0.1412 0.1350 0.1350 137,602 -0.01(-5.33%)
Jan 05, 2024 0.1387 0.1444 0.1300 0.1426 76,535 +0.01(+4.32%)
Jan 04, 2024 0.1332 0.1405 0.1301 0.1367 158,128 +0.00(+0.44%)
Jan 03, 2024 0.1400 0.1500 0.1270 0.1361 994,148 -0.01(-7.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.