Regency Silver Corporation (QB) (RSMXF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0174 | -25.5882352941 | 0.068 | 0.068 | 0.05 | 16900 | 0.05373491 | CS |
| 4 | -0.0144 | -22.1538461538 | 0.065 | 0.0744 | 0.05 | 23642 | 0.06076637 | CS |
| 12 | -0.0345 | -40.5405405405 | 0.0851 | 0.0939 | 0.05 | 24684 | 0.06264075 | CS |
| 26 | -0.0059 | -10.4424778761 | 0.0565 | 0.122 | 0.05 | 42542 | 0.07338392 | CS |
| 52 | -0.0794 | -61.0769230769 | 0.13 | 0.1608 | 0.05 | 35170 | 0.10062232 | CS |
| 156 | -0.0344 | -40.4705882353 | 0.085 | 0.5233 | 0.05 | 34375 | 0.17398537 | CS |
| 260 | -0.0344 | -40.4705882353 | 0.085 | 0.5233 | 0.05 | 34375 | 0.17398537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 0.0506 | -0.0062 | -10.92 | 0.0506 | 0.0506 | 0.05 | 19500 |
| 1739917620 | 0.0568 | 0 | 0.00 | 0.0568 | 0.0568 | 0.0568 | 0 |
| 1739572020 | 0.0568 | 0.00115 | 2.07 | 0.0566 | 0.0568 | 0.0566 | 1200 |
| 1739485320 | 0.05565 | -0.0006 | -1.07 | 0.068 | 0.068 | 0.05565 | 30000 |
| 1739398800 | 0.05625 | 0 | 0.00 | 0.05625 | 0.05625 | 0.05625 | 0 |
| 1739312400 | 0.05625 | 0 | 0.00 | 0.05625 | 0.05625 | 0.05625 | 0 |
| 1739226000 | 0.05625 | 0.00325 | 6.13 | 0.053 | 0.0601 | 0.0516 | 51000 |
| 1738967160 | 0.053 | -0.0065 | -10.92 | 0.053 | 0.053 | 0.053 | 64000 |
| 1738880400 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1738794000 | 0.0595 | -0.0017 | -2.78 | 0.0595 | 0.0595 | 0.0595 | 10000 |
| 1738708140 | 0.0612 | 0 | 0.00 | 0.0612 | 0.0612 | 0.0612 | 0 |
| 1738621740 | 0.0612 | -0.0088 | -12.57 | 0.0612 | 0.0612 | 0.0612 | 750 |
| 1738362000 | 0.07 | -0.002 | -2.78 | 0.07 | 0.07 | 0.07 | 60000 |
| 1738276080 | 0.072 | 0.01405 | 24.25 | 0.072 | 0.0743999 | 0.072 | 51100 |
| 1738189680 | 0.05795 | 0 | 0.00 | 0.05795 | 0.05795 | 0.05795 | 0 |
| 1738103280 | 0.05795 | -0.00025 | -0.43 | 0.05795 | 0.05795 | 0.05795 | 2500 |
| 1738016820 | 0.0582 | -0.0012 | -2.02 | 0.0582 | 0.0582 | 0.0582 | 10300 |
| 1737757440 | 0.0594 | -0.0056 | -8.62 | 0.0594 | 0.0594 | 0.0594 | 5000 |
| 1737671220 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 2000 |
| 1737584940 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737498540 | 0.07 | 0.0006 | 0.86 | 0.06525 | 0.07 | 0.06525 | 60100 |
| 1737152880 | 0.0694 | 0.0094 | 15.67 | 0.065 | 0.0694 | 0.05825 | 16600 |
| 1737066420 | 0.06 | 0.0053 | 9.69 | 0.05 | 0.06 | 0.05 | 313000 |
| 1736979720 | 0.0547 | 0.0018 | 3.40 | 0.0547 | 0.0547 | 0.0547 | 900 |
| 1736893380 | 0.0529 | -0.0071 | -11.83 | 0.0934 | 0.0934 | 0.05 | 37650 |
| 1736807340 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736548140 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736375340 | 0.06 | -0.0339 | -36.10 | 0.064 | 0.064 | 0.06 | 6200 |
| 1736288760 | 0.0939 | 0 | 0.00 | 0.0939 | 0.0939 | 0.0939 | 0 |
| 1736202360 | 0.0939 | 0 | 0.00 | 0.0939 | 0.0939 | 0.0939 | 1000 |
| 1735942980 | 0.0939 | 0.0192501 | 25.79 | 0.0939 | 0.0939 | 0.0939 | 4000 |
| 1735856700 | 0.0746499 | -0.0003 | -0.40 | 0.0746499 | 0.0746499 | 0.0746499 | 8825 |
| 1735683600 | 0.07495 | 0 | 0.00 | 0.07495 | 0.07495 | 0.07495 | 0 |
| 1735597200 | 0.07495 | 0 | 0.00 | 0.07495 | 0.07495 | 0.07495 | 0 |
| 1735338000 | 0.07495 | 0.00035 | 0.47 | 0.0641 | 0.07495 | 0.0641 | 5275 |
| 1735252020 | 0.0746 | 0.015396 | 26.00 | 0.0746 | 0.0746 | 0.0746 | 3380 |
| 1735078200 | 0.059204 | -0.011716 | -16.52 | 0.059204 | 0.059204 | 0.059204 | 287 |
| 1734992400 | 0.07092 | 0.00722 | 11.33 | 0.0556 | 0.07092 | 0.0556 | 31730 |
| 1734733740 | 0.0637 | 0 | 0.00 | 0.0637 | 0.0637 | 0.0637 | 0 |
| 1734647340 | 0.0637 | 0 | 0.00 | 0.0637 | 0.0637 | 0.0637 | 0 |
| 1734560940 | 0.0637 | -0.0162 | -20.28 | 0.058 | 0.0637 | 0.0549 | 8500 |
| 1734474360 | 0.0799 | -0.0086 | -9.72 | 0.0799 | 0.0799 | 0.0799 | 1500 |
| 1734388140 | 0.0885 | 0 | 0.00 | 0.0885 | 0.0885 | 0.0885 | 0 |
| 1734128940 | 0.0885 | -0.0054 | -5.75 | 0.075 | 0.0939 | 0.075 | 13155 |
| 1734042480 | 0.0939 | 0.0198 | 26.72 | 0.0939 | 0.0939 | 0.0939 | 200 |
| 1733955600 | 0.0741 | 0 | 0.00 | 0.0741 | 0.0741 | 0.0741 | 0 |
| 1733869200 | 0.0741 | 0 | 0.00 | 0.0741 | 0.0741 | 0.0741 | 0 |
| 1733782800 | 0.0741 | 0.00265 | 3.71 | 0.0741 | 0.0741 | 0.0741 | 1000 |
| 1733523600 | 0.07145 | -0.00265 | -3.58 | 0.075 | 0.075 | 0.07145 | 7095 |
| 1733437500 | 0.0741 | -0.011 | -12.93 | 0.07425 | 0.07425 | 0.0741 | 9500 |
| 1733350200 | 0.0851 | 0 | 0.00 | 0.0851 | 0.0851 | 0.0851 | 0 |
| 1733263800 | 0.0851 | 0 | 0.00 | 0.0851 | 0.0851 | 0.0851 | 0 |
| 1733177400 | 0.0851 | 0 | 0.00 | 0.0851 | 0.0851 | 0.0851 | 0 |
| 1732918200 | 0.0851 | 0.0041 | 5.06 | 0.0851 | 0.0851 | 0.0851 | 2000 |
| 1732746540 | 0.081 | 0.0113 | 16.21 | 0.0796999 | 0.081 | 0.07255 | 8400 |
| 1732660140 | 0.0697 | -0.0413 | -37.21 | 0.105 | 0.105 | 0.05 | 1473261 |
| 1732573560 | 0.111 | 0.013 | 13.27 | 0.0914 | 0.111 | 0.0914 | 10600 |
| 1732314000 | 0.098 | -0.01388 | -12.41 | 0.098 | 0.098 | 0.098 | 880 |
| 1732227900 | 0.11188 | 0.01188 | 11.88 | 0.11188 | 0.11188 | 0.11188 | 1500 |
| 1732113000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
