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)

$ 0.018   0.00295 (+19.60%) Volume: 6.25k 10:22 AM EDT Aug 16, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/16/18 0.012395 0.018 0.012395 0.018 6.25k 0.00295 19.60% 0.018 90.69 3
08/15/18 N/A N/A N/A 0.01505 0 N/A 0.00% 0.01505 N/A N/A
08/14/18 0.018 0.018 0.01505 0.01505 2k -0.00236 -13.56% 0.01505 33.05 2
08/13/18 N/A N/A N/A 0.01741 0 N/A 0.00% 0.01741 N/A N/A
08/10/18 0.01741 0.01741 0.01741 0.01741 1k -0.00059 -3.28% 0.01741 17.43 2
08/09/18 N/A N/A N/A 0.018 0 N/A 0.00% 0.018 N/A N/A
08/08/18 N/A N/A N/A 0.018 0 N/A 0.00% 0.018 N/A N/A
08/07/18 N/A N/A N/A 0.018 0 N/A 0.00% 0.018 N/A N/A
08/06/18 0.018 0.018 0.018 0.018 200 0.00 0.00% 0.018 3.60 1
08/03/18 0.018 0.018 0.018 0.018 1.95k 0.00 0.00% 0.018 35.10 1
08/02/18 N/A N/A N/A 0.018 0 N/A 0.00% 0.018 N/A N/A
08/01/18 0.018 0.018 0.018 0.018 9.75k 0.0059 48.76% 0.018 175.50 2
07/31/18 N/A N/A N/A 0.0121 55 0.00 0.00% 0.0121 N/A 1
07/30/18 0.015 0.015 0.012 0.0121 37.8k 0.0021 21.00% 0.0121 534.11 6
07/27/18 0.016 0.016 0.0052 0.01 335k -0.0067 -40.12% 0.01 2.21k 8
07/26/18 N/A N/A N/A 0.0167 0 N/A 0.00% 0.0167 N/A N/A
07/25/18 0.0167 0.0167 0.0167 0.0167 2.3k -0.0063 -27.39% 0.0167 38.41 1
07/24/18 0.023 0.023 0.023 0.023 2k 0.00 0.00% 0.023 46.00 1
07/23/18 N/A N/A N/A 0.023 0 N/A 0.00% 0.023 N/A N/A
07/20/18 0.01655 0.023 0.01655 0.023 1.1k -0.0009 -3.77% 0.023 21.75 2
07/19/18 N/A N/A N/A 0.0239 55 0.00 0.00% 0.0239 N/A 1
07/18/18 0.01995 0.0239 0.01995 0.0239 3k 0.00565 30.96% 0.0239 65.78 2
07/17/18 0.0205 0.0205 0.01825 0.01825 20k 0.00315 20.86% 0.01825 387.50 2
07/16/18 0.0156 0.0205 0.0151 0.0151 9.4k 0.0151 0.00% 0.0151 164.62 6