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

New World Solutions Inc (OP: REGRF )

0.0130 -0.0066 (-33.67%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 13, 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 (%)
Apr 30, 2021 0.1039 0.1122 0.1037 0.1099 435,100 +0.01(+5.67%)
Apr 29, 2021 0.1100 0.1120 0.1020 0.1040 1,271,814 -0.00(-3.88%)
Apr 28, 2021 0.1185 0.1185 0.1050 0.1082 344,700 -0.00(-4.16%)
Apr 27, 2021 0.1083 0.1250 0.1048 0.1129 663,113 +0.00(+4.25%)
Apr 26, 2021 0.1250 0.1250 0.0990 0.1083 590,008 +0.00(+1.88%)
Apr 23, 2021 0.1105 0.1165 0.0950 0.1063 1,998,400 -0.00(-3.28%)
Apr 22, 2021 0.1220 0.1250 0.1079 0.1099 685,749 -0.01(-9.92%)
Apr 21, 2021 0.1200 0.1250 0.1029 0.1220 828,788 +0.02(+14.45%)
Apr 20, 2021 0.1200 0.1250 0.1056 0.1066 1,396,657 -0.02(-12.98%)
Apr 19, 2021 0.1500 0.1600 0.1150 0.1225 1,002,347 -0.02(-12.50%)
Apr 16, 2021 0.1390 0.1450 0.1100 0.1400 1,138,200 -0.00(-1.41%)
Apr 15, 2021 0.1300 0.1700 0.1300 0.1420 1,179,530 +0.02(+12.25%)
Apr 14, 2021 0.1520 0.1712 0.1252 0.1265 6,731,323 -0.02(-11.91%)
Apr 13, 2021 0.1150 0.1465 0.1150 0.1436 2,838,663 +0.02(+20.67%)
Apr 12, 2021 0.1205 0.1400 0.1130 0.1190 1,001,288 -0.00(-0.83%)
Apr 09, 2021 0.1300 0.1300 0.1150 0.1200 1,016,100 -0.00(-2.83%)
Apr 08, 2021 0.1290 0.1740 0.1193 0.1235 676,945 -0.01(-4.26%)
Apr 07, 2021 0.1400 0.1490 0.1171 0.1290 2,011,711 -0.02(-11.03%)
Apr 06, 2021 0.1282 0.1649 0.1234 0.1450 3,674,159 +0.02(+14.81%)
Apr 05, 2021 0.1100 0.1263 0.1047 0.1263 1,146,590 +0.02(+21.91%)
Apr 01, 2021 0.1000 0.1361 0.0951 0.1036 625,000 +0.00(+2.57%)
Mar 31, 2021 0.0985 0.1050 0.0940 0.1010 2,155,776 +0.01(+7.10%)
Mar 30, 2021 0.1100 0.1200 0.0920 0.0943 1,296,090 -0.01(-10.19%)
Mar 29, 2021 0.0955 0.1200 0.0955 0.1050 679,850 +0.00(+5.00%)
Mar 26, 2021 0.1044 0.1056 0.0952 0.1000 842,500 -0.00(-4.67%)
Mar 25, 2021 0.0968 0.1160 0.0860 0.1049 1,003,354 +0.01(+7.59%)
Mar 24, 2021 0.1400 0.1700 0.0952 0.0975 4,275,507 -0.04(-30.85%)
Mar 23, 2021 0.1521 0.1842 0.1392 0.1410 925,371 -0.01(-6.00%)
Mar 22, 2021 0.1626 0.1700 0.1450 0.1500 699,708 -0.01(-3.29%)
Mar 19, 2021 0.1724 0.1812 0.1530 0.1551 601,100 -0.01(-6.00%)
Mar 18, 2021 0.1800 0.1930 0.1600 0.1650 993,531 -0.01(-2.94%)
Mar 17, 2021 0.1493 0.1900 0.1400 0.1700 672,206 +0.02(+9.68%)
Mar 16, 2021 0.1660 0.1900 0.1457 0.1550 773,238 -0.01(-6.06%)
Mar 15, 2021 0.1800 0.1900 0.1563 0.1650 853,082 -0.01(-8.33%)
Mar 12, 2021 0.1754 0.1900 0.1700 0.1800 517,900 -0.01(-5.26%)
Mar 11, 2021 0.2200 0.2550 0.1756 0.1900 899,421 -0.03(-13.64%)
Mar 10, 2021 0.2150 0.2569 0.2000 0.2200 1,194,277 +0.01(+6.85%)
Mar 09, 2021 0.1917 0.2100 0.1800 0.2059 405,555 +0.04(+21.12%)
Mar 08, 2021 0.1900 0.1945 0.1700 0.1700 499,598 -0.00(-2.75%)
Mar 05, 2021 0.1433 0.1970 0.1000 0.1748 1,296,800 +0.04(+34.46%)
Mar 04, 2021 0.1770 0.2000 0.1200 0.1300 844,322 -0.04(-23.53%)
Mar 03, 2021 0.2398 0.2600 0.1700 0.1700 1,034,048 -0.07(-29.11%)
Mar 02, 2021 0.2400 0.2700 0.2000 0.2398 1,099,504 +0.00(+1.01%)
Mar 01, 2021 0.2200 0.2795 0.1500 0.2374 800,062 +0.02(+7.91%)
Feb 26, 2021 0.2300 0.3150 0.1800 0.2200 1,199,000 -0.02(-8.33%)
Feb 25, 2021 0.3093 0.3500 0.2286 0.2400 1,318,535 -0.04(-14.29%)
Feb 24, 2021 0.3200 0.3800 0.2800 0.2800 1,017,927 -0.06(-17.16%)
Feb 23, 2021 0.3600 0.3800 0.2300 0.3380 1,676,644 -0.05(-13.33%)
Feb 22, 2021 0.2250 0.4000 0.2000 0.3900 3,130,041 +0.16(+71.43%)
Feb 19, 2021 0.2426 0.3000 0.2100 0.2275 1,248,700 -0.01(-4.29%)
Feb 18, 2021 0.2492 0.3200 0.2000 0.2377 1,613,119 -0.03(-11.83%)
Feb 17, 2021 0.2500 0.7888 0.2200 0.2696 1,329,227 +0.04(+19.50%)
Feb 16, 2021 0.1508 0.2500 0.1450 0.2256 1,608,166 +0.07(+45.55%)
Feb 12, 2021 0.1540 0.1900 0.1276 0.1550 1,203,700 +0.00(+0.00%)
Feb 11, 2021 0.1190 0.1550 0.1000 0.1550 481,475 +0.04(+30.36%)
Feb 10, 2021 0.1232 0.1300 0.1000 0.1189 783,740 -0.00(-0.92%)
Feb 09, 2021 0.1500 0.2500 0.1200 0.1200 1,639,452 -0.02(-11.11%)
Feb 08, 2021 0.1100 0.1800 0.1100 0.1350 1,905,682 +0.05(+50.00%)
Feb 05, 2021 0.0596 0.1200 0.0596 0.0900 825,700 +0.02(+28.39%)
Feb 04, 2021 0.0664 0.0779 0.0652 0.0701 343,660 +0.00(+1.59%)
Feb 03, 2021 0.0690 0.0690 0.0601 0.0690 157,367 +0.01(+14.81%)
Feb 02, 2021 0.0613 0.0750 0.0569 0.0601 406,968 +0.00(+0.17%)
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.