Regency Mines Historic Prices

 
     
Date Open High Low Close Volume
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
Aug 14, 2018 0.50 0.54 0.50 0.53 2,828,917
Aug 13, 2018 0.55 0.57 0.51 0.53 4,454,312
Aug 10, 2018 0.59 0.59 0.58 0.58 1,502,991
Aug 9, 2018 0.59 0.59 0.56 0.58 2,214,819
Aug 8, 2018 0.55 0.59 0.54 0.58 9,512,005
Aug 7, 2018 0.58 0.58 0.52 0.53 6,141,984
Aug 6, 2018 0.55 0.58 0.52 0.55 6,119,343
Aug 3, 2018 0.64 0.70 0.53 0.58 25,035,368
Aug 2, 2018 0.58 0.64 0.58 0.60 5,817,672
Aug 1, 2018 0.56 0.58 0.56 0.58 1,655,063
Jul 31, 2018 0.57 0.59 0.53 0.58 4,174,463
Jul 30, 2018 0.54 0.57 0.53 0.55 2,213,469
Jul 27, 2018 0.55 0.58 0.53 0.55 6,137,613
Jul 26, 2018 0.55 0.58 0.50 0.55 4,310,295
Jul 25, 2018 0.55 0.58 0.51 0.53 16,528,653
Jul 24, 2018 0.48 0.48 0.48 0.50 358,840
Jul 23, 2018 0.55 0.55 0.48 0.50 495,305
Jul 20, 2018 0.50 0.58 0.49 0.50 10,245,463
Jul 19, 2018 0.49 0.49 0.49 0.48 51,789
Jul 18, 2018 0.50 0.50 0.50 0.48 1,513,199
Jul 17, 2018 0.52 0.52 0.49 0.50 797,306
Jul 16, 2018 0.50 0.53 0.48 0.50 4,257,631
Jul 13, 2018 0.46 0.53 0.46 0.53 3,426,402
Jul 12, 2018 0.50 0.50 0.50 0.53 26,375
Jul 11, 2018 0.50 0.51 0.50 0.53 3,024,205
Jul 10, 2018 0.51 0.51 0.51 0.53 3,108,626
Jul 9, 2018 0.52 0.55 0.52 0.53 48,581
Jul 6, 2018 0.51 0.55 0.51 0.53 1,223,644
Jul 5, 2018 0.51 0.51 0.51 0.53 207,177
Jul 4, 2018 0.51 0.55 0.51 0.53 1,566,844
Jul 3, 2018 0.51 0.56 0.51 0.53 3,060,721
Jul 2, 2018 0.56 0.56 0.56 0.55 40,000
Jun 29, 2018 0.58 0.58 0.51 0.55 5,880,267
Jun 28, 2018 0.57 0.59 0.52 0.58 5,796,025
Jun 27, 2018 0.55 0.57 0.55 0.58 3,774,609
Jun 26, 2018 0.56 0.60 0.56 0.58 3,669,846
Jun 25, 2018 0.65 0.69 0.51 0.63 25,830,022
Jun 22, 2018 0.58 0.75 0.58 0.68 26,536,907
Jun 21, 2018 0.54 0.65 0.54 0.60 14,441,620
Jun 20, 2018 0.59 0.59 0.51 0.55 6,091,851
Jun 19, 2018 0.60 0.60 0.55 0.58 1,697,050
Jun 18, 2018 0.57 0.57 0.56 0.58 2,390,260
Jun 15, 2018 0.58 0.61 0.56 0.58 2,907,177
Jun 14, 2018 0.60 0.61 0.58 0.60 12,340,207
Jun 13, 2018 0.56 0.64 0.56 0.63 17,110,759
Jun 12, 2018 0.52 0.59 0.52 0.58 15,004,467
Jun 11, 2018 0.52 0.57 0.52 0.53 6,418,100
Showing 1 to 50 of 261