Like Small Cap Stocks < $20?
You should, we just banked a 30% winner in 2 days!
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Reign Sapphire Corp (RGNP)

$ 0.02   0.0005 (+2.56%) Volume: 20k 10:27 AM EDT 25-May-2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/25/18 0.02 0.02 0.02 0.02 20k 0.0005 2.56% 0.02 400.00 1
05/24/18 N/A N/A N/A 0.0195 0 N/A 0.00% 0.0195 N/A N/A
05/23/18 0.02 0.02 0.0195 0.0195 14.7k 0.00 0.00% 0.0195 289.00 2
05/22/18 0.02 0.02 0.019 0.0195 41k -0.00245 -11.16% 0.0195 795.77 8
05/21/18 0.01972 0.024 0.0187 0.02195 44.5k 0.00195 9.75% 0.02195 972.28 5
05/18/18 0.02 0.02 0.0194 0.02 120.33k -0.004 -16.67% 0.02 2.4k 16
05/17/18 0.01935 0.028 0.01935 0.024 242.1k 0.0054 29.03% 0.024 4.79k 8
05/16/18 0.03 0.03 0.0186 0.0186 121.69k -0.0007 -3.63% 0.0186 2.44k 11
05/15/18 0.021 0.021 0.0181 0.0193 441.59k -0.0017 -8.10% 0.0193 8.55k 18
05/14/18 0.022 0.023 0.021 0.021 60.5k 0.00 0.00% 0.021 1.31k 8
05/11/18 0.0225 0.024 0.021 0.021 234.9k 0.00 0.00% 0.021 4.99k 8
05/10/18 0.0249 0.0249 0.021 0.021 237k -0.0039 -15.66% 0.021 5.22k 8
05/09/18 0.025 0.025 0.022 0.0249 390k -0.0001 -0.40% 0.0249 9.1k 19
05/08/18 0.03 0.033 0.021 0.025 529.8k -0.005 -16.67% 0.025 13.1k 24
05/07/18 0.0436 0.0436 0.03 0.03 219.18k -0.017 -36.17% 0.03 6.88k 11
05/04/18 0.04 0.047 0.04 0.047 5.2k 0.0063 15.48% 0.047 211.75 3
05/03/18 0.041 0.047 0.04 0.0407 12.97k -0.0063 -13.40% 0.0407 534.08 6
05/02/18 0.041 0.047 0.041 0.047 2.04k -0.001 -2.08% 0.047 89.54 3
05/01/18 N/A N/A N/A 0.048 0 N/A 0.00% 0.048 N/A N/A
04/30/18 0.04 0.048 0.035 0.048 50.5k 0.013 37.14% 0.048 2k 6
04/27/18 0.035 0.035 0.035 0.035 100 0.009 34.62% 0.035 3.50 1