Regency Mines Historic Prices

 
     
Date Open High Low Close Volume
Oct 23, 2018 0.33 0.33 0.33 0.35 42,330
Oct 22, 2018 0.33 0.33 0.33 0.35 837
Oct 19, 2018 0.25 0.39 0.25 0.35 3,803,065
Oct 18, 2018 0.33 0.33 0.33 0.35 5,000
Oct 17, 2018 0.39 0.39 0.33 0.35 850,000
Oct 16, 2018 0.34 0.40 0.34 0.35 1,010,381
Oct 15, 2018 0.35 0.35 0.31 0.33 201,451
Oct 12, 2018 0.31 0.35 0.30 0.33 4,148,568
Oct 11, 2018 0.32 0.32 0.32 0.34 248,948
Oct 10, 2018 0.39 0.39 0.32 0.34 1,336,624
Oct 9, 2018 0.39 0.39 0.35 0.38 460,458
Oct 8, 2018 0.40 0.40 0.35 0.38 2,649,788
Oct 5, 2018 0.35 0.39 0.35 0.38 4,032,672
Oct 4, 2018 0.35 0.38 0.35 0.37 6,096,473
Oct 3, 2018 0.40 0.40 0.35 0.38 16,480,594
Oct 2, 2018 0.38 0.45 0.36 0.43 6,504,344
Oct 1, 2018 0.43 0.43 0.38 0.40 10,244
Sep 28, 2018 0.42 0.42 0.38 0.40 1,313,480
Sep 27, 2018 0.40 0.43 0.35 0.40 3,806,407
Sep 26, 2018 0.40 0.40 0.40 0.43 278,241
Sep 25, 2018 0.44 0.44 0.40 0.43 561,167
Sep 24, 2018 0.44 0.44 0.40 0.43 134,573
Sep 21, 2018 0.42 0.45 0.40 0.43 2,492,079
Sep 20, 2018 0.45 0.45 0.42 0.43 31,514
Sep 19, 2018 0.45 0.45 0.42 0.43 1,019,566
Sep 18, 2018 0.47 0.47 0.39 0.43 8,606,266
Sep 17, 2018 0.46 0.47 0.42 0.45 2,366,690
Sep 14, 2018 0.45 0.47 0.42 0.45 1,077,847
Sep 13, 2018 0.45 0.50 0.45 0.48 2,400,247
Sep 12, 2018 0.45 0.48 0.45 0.48 143,152
Sep 11, 2018 0.46 0.46 0.45 0.48 1,328,607
Sep 10, 2018 0.47 0.49 0.47 0.48 284,161
Sep 7, 2018 0.49 0.49 0.49 0.48 208,275
Sep 6, 2018 0.50 0.50 0.46 0.48 956,985
Sep 5, 2018 0.50 0.52 0.46 0.48 8,799,882
Sep 4, 2018 0.55 0.63 0.50 0.50 27,392,738
Sep 3, 2018 0.54 0.54 0.48 0.50 7,200,620
Aug 31, 2018 0.50 0.53 0.49 0.50 5,220,531
Aug 30, 2018 0.51 0.54 0.50 0.53 3,680,505
Aug 29, 2018 0.50 0.54 0.48 0.53 501,107
Aug 28, 2018 0.51 0.55 0.51 0.53 2,613,495
Aug 27, 2018 0.47 0.00 0.00 0.53 0
Aug 24, 2018 0.47 0.55 0.45 0.53 9,685,580
Aug 23, 2018 0.47 0.47 0.47 0.48 151,312
Aug 22, 2018 0.48 0.48 0.48 0.48 201,831
Aug 21, 2018 0.50 0.50 0.48 0.48 3,857,494
Aug 20, 2018 0.53 0.53 0.50 0.53 2,650,000
Aug 17, 2018 0.51 0.51 0.50 0.53 4,625,234
Aug 16, 2018 0.54 0.55 0.51 0.53 4,500,000
Aug 15, 2018 0.51 0.51 0.50 0.53 773,500
Showing 1 to 50 of 261