Regency Mines (RGM)

 
 

Regency Mines Historic Prices

 
     
Date Open High Low Close Volume
Feb 23, 2018 0.48 0.50 0.46 0.48 1,231,912
Feb 22, 2018 0.52 0.52 0.48 0.50 1,884,480
Feb 21, 2018 0.50 0.50 0.50 0.53 11,585,790
Feb 20, 2018 0.51 0.51 0.51 0.53 112,000
Feb 19, 2018 0.52 0.53 0.52 0.53 615,197
Feb 16, 2018 0.52 0.52 0.50 0.53 281,425
Feb 15, 2018 0.52 0.52 0.50 0.53 57,444
Feb 14, 2018 0.00 0.00 0.00 0.53 0
Feb 13, 2018 0.53 0.53 0.48 0.53 165,428
Feb 12, 2018 0.46 0.53 0.46 0.53 1,006,857
Feb 9, 2018 0.53 0.53 0.50 0.50 473,505
Feb 8, 2018 0.50 0.50 0.50 0.53 100,000
Feb 7, 2018 0.50 0.54 0.45 0.53 4,448,012
Feb 6, 2018 0.51 0.51 0.50 0.48 928,404
Feb 5, 2018 0.51 0.51 0.50 0.53 1,192,134
Feb 2, 2018 0.50 0.50 0.50 0.53 25,808
Feb 1, 2018 0.52 0.52 0.52 0.53 947,220
Jan 31, 2018 0.52 0.52 0.52 0.53 336,228
Jan 30, 2018 0.55 0.57 0.52 0.55 1,119,080
Jan 29, 2018 0.50 0.53 0.50 0.53 177,625
Jan 26, 2018 0.55 0.55 0.50 0.53 3,602,714
Jan 25, 2018 0.52 0.52 0.52 0.53 6,100,784
Jan 24, 2018 0.52 0.57 0.52 0.55 5,777,774
Jan 23, 2018 0.50 0.52 0.50 0.53 2,748,291
Jan 22, 2018 0.50 0.54 0.50 0.53 1,525,736
Jan 19, 2018 0.50 0.54 0.50 0.53 1,005,208
Jan 18, 2018 0.54 0.55 0.50 0.53 3,241,086
Jan 17, 2018 0.52 0.58 0.52 0.53 6,675,204
Jan 16, 2018 0.56 0.58 0.50 0.53 1,926,518
Jan 15, 2018 0.57 0.60 0.55 0.58 3,793,699
Jan 12, 2018 0.65 0.65 0.56 0.58 6,127,643
Jan 11, 2018 0.57 0.65 0.57 0.60 6,879,219
Jan 10, 2018 0.57 0.58 0.55 0.55 866,773
Jan 9, 2018 0.56 0.56 0.55 0.55 2,827,344
Jan 8, 2018 0.55 0.56 0.50 0.58 13,448,634
Jan 5, 2018 0.52 0.52 0.50 0.53 6,553,333
Jan 4, 2018 0.51 0.51 0.51 0.53 1,000
Jan 3, 2018 0.52 0.52 0.50 0.53 2,132,421
Jan 2, 2018 0.52 0.52 0.50 0.53 216,964
Jan 1, 2018 0.00 0.00 0.00 0.53 0
Dec 29, 2017 0.00 0.00 0.00 0.53 8,824
Dec 28, 2017 0.57 0.57 0.50 0.53 1,765,964
Dec 27, 2017 0.51 0.55 0.51 0.55 369,389
Dec 26, 2017 0.55 0.00 0.00 0.53 0
Dec 25, 2017 0.55 0.00 0.00 0.53 0
Dec 22, 2017 0.55 0.55 0.51 0.53 2,150,969
Dec 21, 2017 0.55 0.55 0.52 0.53 806,454
Dec 20, 2017 0.51 0.55 0.51 0.53 980,000
Dec 19, 2017 0.54 0.55 0.50 0.53 12,337,783
Dec 18, 2017 0.54 0.54 0.49 0.50 2,434,701
Showing 1 to 50 of 261