Regency Mines Historic Prices

 
     
Date Open High Low Close Volume
Feb 18, 2019 0.00 0.00 0.00 0.23 0
Feb 15, 2019 0.23 0.25 0.22 0.23 6,556,585
Feb 14, 2019 0.23 0.27 0.23 0.25 2,356,930
Feb 13, 2019 0.26 0.30 0.25 0.25 5,617,137
Feb 12, 2019 0.28 0.30 0.27 0.28 2,891,333
Feb 11, 2019 0.27 0.31 0.27 0.30 404,406
Feb 8, 2019 0.34 0.34 0.28 0.30 3,307,032
Feb 7, 2019 0.27 0.35 0.24 0.30 13,522,409
Feb 6, 2019 0.28 0.30 0.22 0.25 17,244,849
Feb 5, 2019 0.30 0.32 0.28 0.33 7,295,139
Feb 4, 2019 0.36 0.36 0.32 0.33 7,904,682
Feb 1, 2019 0.33 0.33 0.32 0.35 1,070,941
Jan 31, 2019 0.00 0.00 0.00 0.35 0
Jan 30, 2019 0.32 0.32 0.32 0.35 10,492
Jan 29, 2019 0.36 0.36 0.35 0.35 2,838,513
Jan 28, 2019 0.40 0.40 0.36 0.38 768,724
Jan 25, 2019 0.40 0.43 0.35 0.38 25,137,616
Jan 24, 2019 0.32 0.37 0.31 0.35 5,880,571
Jan 23, 2019 0.38 0.38 0.35 0.35 1,483,816
Jan 22, 2019 0.39 0.39 0.35 0.38 1,176,923
Jan 21, 2019 0.39 0.39 0.36 0.40 2,583,458
Jan 18, 2019 0.35 0.39 0.35 0.38 22,255,970
Jan 17, 2019 0.39 0.40 0.32 0.33 31,299,950
Jan 16, 2019 0.29 0.40 0.27 0.38 13,312,069
Jan 15, 2019 0.29 0.29 0.29 0.30 330,000
Jan 14, 2019 0.29 0.29 0.27 0.30 201,668
Jan 11, 2019 0.29 0.29 0.29 0.30 119,975
Jan 10, 2019 0.30 0.33 0.26 0.30 2,920,090
Jan 9, 2019 0.29 0.30 0.26 0.28 1,016,734
Jan 8, 2019 0.25 0.29 0.25 0.28 4,788,831
Jan 7, 2019 0.28 0.28 0.21 0.23 11,851,285
Jan 4, 2019 0.28 0.28 0.28 0.28 500,000
Jan 3, 2019 0.28 0.28 0.28 0.28 102,680
Jan 2, 2019 0.25 0.25 0.25 0.28 280,491
Jan 1, 2019 0.25 0.25 0.25 0.28 824,194
Dec 31, 2018 0.25 0.25 0.25 0.28 824,194
Dec 28, 2018 0.30 0.30 0.20 0.28 21,561,651
Dec 27, 2018 0.30 0.30 0.27 0.33 1,714,638
Dec 26, 2018 0.00 0.00 0.00 0.33 0
Dec 25, 2018 0.00 0.00 0.00 0.33 0
Dec 24, 2018 0.00 0.00 0.00 0.33 0
Dec 21, 2018 0.30 0.34 0.30 0.33 536,076
Dec 20, 2018 0.30 0.34 0.27 0.33 1,035,755
Dec 19, 2018 0.37 0.37 0.30 0.33 1,770,879
Dec 18, 2018 0.35 0.35 0.28 0.35 3,743,477
Dec 17, 2018 0.36 0.39 0.35 0.38 2,086,815
Dec 14, 2018 0.37 0.40 0.33 0.38 2,913,533
Dec 13, 2018 0.37 0.37 0.37 0.35 500,000
Dec 12, 2018 0.31 0.38 0.31 0.35 132,577
Dec 11, 2018 0.31 0.31 0.31 0.35 510,000
Showing 1 to 50 of 261