Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New World Solutions Inc (OP: REGRF )

0.0210 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.0320 0.0419 0.0316 0.0361 546,462 +0.00(+14.24%)
Dec 30, 2021 0.0326 0.0399 0.0302 0.0316 441,182 -0.01(-20.80%)
Dec 29, 2021 0.0324 0.0400 0.0324 0.0399 901,114 -0.00(-4.55%)
Dec 28, 2021 0.0440 0.0440 0.0360 0.0418 133,113 -0.00(-5.00%)
Dec 27, 2021 0.0335 0.0440 0.0300 0.0440 472,104 +0.00(+10.28%)
Dec 23, 2021 0.0420 0.0420 0.0339 0.0399 1,424,763 +0.00(+2.57%)
Dec 22, 2021 0.0354 0.0389 0.0339 0.0389 96,487 +0.00(+9.58%)
Dec 21, 2021 0.0356 0.0356 0.0303 0.0355 248,887 +0.00(+0.00%)
Dec 20, 2021 0.0340 0.0355 0.0340 0.0355 63,492 +0.00(+2.60%)
Dec 17, 2021 0.0380 0.0388 0.0342 0.0346 472,710 -0.00(-6.49%)
Dec 16, 2021 0.0349 0.0400 0.0349 0.0370 282,292 -0.00(-4.88%)
Dec 15, 2021 0.0342 0.0398 0.0341 0.0389 355,684 +0.00(+0.00%)
Dec 14, 2021 0.0400 0.0400 0.0361 0.0389 76,020 -0.00(-3.95%)
Dec 13, 2021 0.0387 0.0420 0.0385 0.0405 425,525 -0.00(-6.47%)
Dec 10, 2021 0.0436 0.0442 0.0385 0.0433 379,761 +0.00(+2.12%)
Dec 09, 2021 0.0424 0.0445 0.0422 0.0424 162,698 -0.00(-3.85%)
Dec 08, 2021 0.0400 0.0445 0.0400 0.0441 140,920 +0.00(+0.46%)
Dec 07, 2021 0.0400 0.0439 0.0400 0.0439 94,251 +0.00(+9.75%)
Dec 06, 2021 0.0383 0.0450 0.0370 0.0400 304,241 +0.00(+0.50%)
Dec 03, 2021 0.0400 0.0430 0.0382 0.0398 382,210 -0.00(-7.44%)
Dec 02, 2021 0.0400 0.0438 0.0400 0.0430 192,645 -0.00(-6.52%)
Dec 01, 2021 0.0420 0.0460 0.0420 0.0460 255,147 +0.00(+9.52%)
Nov 30, 2021 0.0480 0.0480 0.0420 0.0420 772,536 -0.01(-11.95%)
Nov 29, 2021 0.0450 0.0478 0.0420 0.0477 110,999 +0.00(+7.92%)
Nov 26, 2021 0.0470 0.0470 0.0421 0.0442 32,526 +0.00(+0.45%)
Nov 24, 2021 0.0430 0.0484 0.0430 0.0440 210,302 -0.00(-2.22%)
Nov 23, 2021 0.0460 0.0482 0.0421 0.0450 982,096 +0.00(+3.45%)
Nov 22, 2021 0.0460 0.0462 0.0428 0.0435 431,303 -0.00(-5.43%)
Nov 19, 2021 0.0499 0.0550 0.0435 0.0460 932,278 -0.00(-5.35%)
Nov 18, 2021 0.0480 0.0486 0.0476 0.0486 464,759 -0.00(-0.82%)
Nov 17, 2021 0.0520 0.0527 0.0480 0.0490 442,024 -0.00(-7.20%)
Nov 16, 2021 0.0630 0.0700 0.0500 0.0528 1,139,847 -0.01(-13.44%)
Nov 15, 2021 0.0573 0.0610 0.0552 0.0610 625,028 +0.01(+12.13%)
Nov 12, 2021 0.0556 0.0568 0.0530 0.0544 455,792 -0.00(-4.06%)
Nov 11, 2021 0.0500 0.0598 0.0500 0.0567 231,383 +0.00(+3.09%)
Nov 09, 2021 0.0183 0.0646 0.0183 0.0550 908,939 +0.00(+1.85%)
Nov 08, 2021 0.0500 0.0563 0.0500 0.0540 720,424 +0.01(+12.03%)
Nov 05, 2021 0.0500 0.0533 0.0477 0.0482 779,356 -0.00(-3.60%)
Nov 04, 2021 0.0475 0.0500 0.0453 0.0500 208,502 +0.00(+4.38%)
Nov 03, 2021 0.0490 0.0558 0.0474 0.0479 263,337 -0.00(-4.20%)
Nov 02, 2021 0.0522 0.0534 0.0484 0.0500 177,337 -0.00(-4.21%)
Nov 01, 2021 0.0490 0.0576 0.0484 0.0522 365,320 +0.00(+1.16%)
Oct 29, 2021 0.0485 0.0535 0.0479 0.0516 534,165 +0.00(+3.20%)
Oct 28, 2021 0.0500 0.0538 0.0480 0.0500 367,956 -0.00(-6.89%)
Oct 27, 2021 0.0477 0.0538 0.0476 0.0537 340,255 +0.01(+10.72%)
Oct 26, 2021 0.0527 0.0485 222,783 -0.00(-7.79%)
Oct 25, 2021 0.0562 0.0578 0.0514 0.0526 290,376 +0.00(+0.19%)
Oct 22, 2021 0.0568 0.0580 0.0525 0.0525 635,776 -0.01(-9.17%)
Oct 21, 2021 0.0620 0.0661 0.0550 0.0578 679,243 -0.00(-6.77%)
Oct 20, 2021 0.0537 0.0661 0.0526 0.0620 1,670,245 +0.01(+25.25%)
Oct 19, 2021 0.0500 0.0530 0.0476 0.0495 684,624 +0.00(+0.20%)
Oct 18, 2021 0.0495 0.0537 0.0440 0.0494 787,698 +0.01(+14.88%)
Oct 15, 2021 0.0395 0.0453 0.0395 0.0430 756,853 +0.00(+8.86%)
Oct 14, 2021 0.0400 0.0405 0.0363 0.0395 192,993 -0.00(-1.25%)
Oct 13, 2021 0.0400 0.0400 0.0353 0.0400 241,867 +0.00(+11.11%)
Oct 12, 2021 0.0359 0.0398 0.0359 0.0360 230,532 -0.00(-5.51%)
Oct 11, 2021 0.0362 0.0399 0.0361 0.0381 384,365 -0.00(-4.75%)
Oct 08, 2021 0.0405 0.0405 0.0360 0.0400 161,885 +0.00(+1.78%)
Oct 07, 2021 0.0375 0.0405 0.0370 0.0393 1,372,598 -0.00(-1.26%)
Oct 06, 2021 0.0400 0.0400 0.0359 0.0398 454,286 -0.00(-1.73%)
Oct 05, 2021 0.0406 0.0407 0.0351 0.0405 114,583 -0.00(-0.25%)
Oct 04, 2021 0.0340 0.0406 0.0340 0.0406 107,202 +0.00(+11.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.