Regency Mines Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2018 0.50 0.50 0.50 0.53 189,249
May 23, 2018 0.52 0.53 0.50 0.53 1,145,426
May 22, 2018 0.50 0.53 0.50 0.53 4,256,851
May 21, 2018 0.51 0.53 0.51 0.53 525,444
May 18, 2018 0.55 0.55 0.50 0.53 1,609,519
May 17, 2018 0.51 0.55 0.50 0.53 8,385,747
May 16, 2018 0.53 0.55 0.50 0.53 4,147,735
May 15, 2018 0.50 0.53 0.50 0.53 875,798
May 14, 2018 0.51 0.55 0.48 0.53 4,998,955
May 11, 2018 0.52 0.52 0.51 0.53 148,607
May 10, 2018 0.54 0.54 0.52 0.53 1,273,889
May 9, 2018 0.57 0.57 0.52 0.53 2,168,503
May 8, 2018 0.59 0.62 0.55 0.58 17,597,533
May 7, 2018 0.55 0.00 0.00 0.55 0
May 4, 2018 0.55 0.55 0.51 0.55 3,620,282
May 3, 2018 0.58 0.58 0.52 0.53 1,647,921
May 2, 2018 0.53 0.59 0.52 0.55 1,722,584
May 1, 2018 0.55 0.59 0.53 0.55 1,685,196
Apr 30, 2018 0.57 0.57 0.51 0.55 5,916,937
Apr 27, 2018 0.57 0.57 0.53 0.55 1,877,975
Apr 26, 2018 0.55 0.58 0.52 0.55 3,911,417
Apr 25, 2018 0.51 0.56 0.51 0.53 4,297,165
Apr 24, 2018 0.54 0.54 0.50 0.53 1,834,224
Apr 23, 2018 0.54 0.54 0.50 0.53 4,300,993
Apr 20, 2018 0.50 0.54 0.50 0.53 1,646,970
Apr 19, 2018 0.53 0.60 0.50 0.53 12,342,876
Apr 18, 2018 0.50 0.53 0.49 0.50 882,412
Apr 17, 2018 0.53 0.53 0.47 0.48 723,522
Apr 16, 2018 0.50 0.54 0.48 0.53 2,461,978
Apr 13, 2018 0.47 0.47 0.45 0.48 1,355,408
Apr 12, 2018 0.50 0.50 0.47 0.48 226,970
Apr 11, 2018 0.50 0.50 0.45 0.48 4,699,174
Apr 10, 2018 0.48 0.50 0.46 0.48 7,945,626
Apr 9, 2018 0.46 0.48 0.46 0.48 1,500,000
Apr 6, 2018 0.46 0.48 0.43 0.48 3,562,058
Apr 5, 2018 0.46 0.48 0.43 0.48 2,313,453
Apr 4, 2018 0.46 0.48 0.45 0.48 717,605
Apr 3, 2018 0.46 0.46 0.46 0.48 167,432
Apr 2, 2018 0.46 0.00 0.00 0.50 0
Mar 30, 2018 0.46 0.50 0.45 0.50 1,930,208
Mar 29, 2018 0.46 0.50 0.45 0.50 1,930,208
Mar 28, 2018 0.47 0.47 0.47 0.50 50,000
Mar 27, 2018 0.47 0.47 0.46 0.50 440,975
Mar 26, 2018 0.48 0.50 0.46 0.50 4,100,000
Mar 23, 2018 0.48 0.48 0.48 0.50 41,000
Mar 22, 2018 0.48 0.48 0.48 0.50 250,000
Mar 21, 2018 0.50 0.50 0.50 0.53 2,039,854
Mar 20, 2018 0.50 0.54 0.50 0.53 2,275,000
Mar 19, 2018 0.50 0.50 0.50 0.53 5,525,671
Mar 16, 2018 0.43 0.50 0.43 0.45 5,005,000
Showing 1 to 50 of 261