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

New World Solutions Inc (OP: REGRF )

0.0254 +0.0054 (+27.00%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 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 (%)
Aug 29, 2016 0.0338 0.0338 0.0338 0 -0.01(-20.76%)
Aug 25, 2016 0.0426 0.0426 0.0426 0 -0.01(-13.06%)
Aug 23, 2016 0.0490 0.0490 0.0490 0 +0.01(+41.21%)
Aug 19, 2016 0.0347 0.0347 0.0347 0 -0.00(-4.41%)
Aug 18, 2016 0.0347 0.0363 0.0347 0.0363 35,000 +0.00(+4.61%)
Aug 17, 2016 0.0347 0.0347 0.0347 0.0347 3,000 +0.00(+0.00%)
Aug 16, 2016 0.0347 0.0347 0.0347 0.0347 24,800 +0.01(+19.66%)
Aug 12, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Aug 11, 2016 0.0290 0.0290 0.0290 0.0290 500 +0.00(+13.73%)
Aug 09, 2016 0.0255 0.0255 0.0255 0 -0.01(-20.31%)
Aug 03, 2016 0.0320 0.0320 0.0320 0 +0.01(+60.00%)
Aug 02, 2016 0.0200 0.0200 0.0200 0.0200 6,000 -0.01(-20.00%)
Jul 28, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 27, 2016 0.0200 0.0200 0.0200 0.0200 7,000 +0.01(+100.00%)
Jul 22, 2016 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Jul 14, 2016 0.0120 0.0120 0.0120 0 -0.02(-57.14%)
Jul 11, 2016 0.0280 0.0280 0.0280 0 +0.01(+54.70%)
Jul 05, 2016 0.0181 0.0181 0.0181 0.0181 300 +0.01(+64.55%)
Jun 30, 2016 0.0110 0.0110 0.0110 0 +0.00(+4.76%)
Jun 21, 2016 0.0105 0.0105 0.0105 0 -0.00(-3.67%)
Jun 20, 2016 0.0140 0.0150 0.0109 0.0109 5,500 -0.00(-27.33%)
Jun 14, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 25, 2016 0.0150 0.0150 0.0150 0 +0.00(+42.86%)
May 24, 2016 0.0105 0.0105 0.0105 0.0105 4,000 -0.00(-30.00%)
May 17, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 16, 2016 0.0150 0.0150 0.0150 0.0150 625 +0.00(+0.00%)
May 02, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 19, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 15, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 14, 2016 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-25.00%)
Apr 06, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Apr 05, 2016 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-25.00%)
Apr 04, 2016 0.0200 0.0200 0.0200 0.0200 600 +0.01(+33.33%)
Mar 31, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 28, 2016 0.0150 0.0150 0.0150 0 +0.00(+7.14%)
Mar 15, 2016 0.0140 0.0140 0.0140 0 +0.00(+26.13%)
Mar 09, 2016 0.0111 0.0111 0.0111 0 -0.01(-46.12%)
Mar 08, 2016 0.0206 0.0206 0.0206 0.0206 20,000 +0.00(+5.64%)
Mar 07, 2016 0.0227 0.0227 0.0195 0.0195 41,100 +0.01(+95.00%)
Mar 04, 2016 0.0100 0.0100 0.0100 0.0100 2,000 -0.01(-50.00%)
Mar 03, 2016 0.0200 0.0200 0.0200 0.0200 14,300 +0.00(+19.87%)
Feb 24, 2016 0.0167 0.0167 0.0167 0 -0.01(-30.48%)
Feb 17, 2016 0.0240 0.0240 0.0240 0 +0.01(+43.84%)
Feb 16, 2016 0.0167 0.0167 0.0167 0.0167 6,695 +0.00(+15.07%)
Feb 12, 2016 0.0145 0.0145 0.0145 0 -0.01(-27.50%)
Feb 10, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 05, 2016 0.0200 0.0200 0.0200 0 +0.01(+41.84%)
Feb 03, 2016 0.0141 0.0141 0.0141 0 +0.00(+28.18%)
Feb 02, 2016 0.0118 0.0118 0.0110 0.0110 16,500 -0.01(-45.00%)
Jan 29, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 28, 2016 0.0200 0.0200 0.0200 0.0200 31,000 +0.00(+0.00%)
Jan 27, 2016 0.0200 0.0200 0.0200 0.0200 8,500 +0.00(+0.00%)
Jan 21, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 19, 2016 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jan 12, 2016 0.0300 0.0300 0.0300 0 +0.01(+33.33%)
Jan 11, 2016 0.0300 0.0300 0.0225 0.0225 7,000 -0.01(-35.71%)
Jan 08, 2016 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+50.47%)
Dec 23, 2015 0.0233 0.0233 0.0233 0 -0.01(-31.18%)
Dec 18, 2015 0.0338 0.0338 0.0338 0 +0.00(+12.67%)
Dec 17, 2015 0.0322 0.0322 0.0300 0.0300 2,000 -0.02(-34.92%)
Dec 16, 2015 0.0352 0.0461 0.0352 0.0461 42,000 +0.02(+56.80%)
Dec 15, 2015 0.0294 0.0294 0.0294 0.0294 1,000 +0.01(+22.50%)
Dec 14, 2015 0.0325 0.0325 0.0240 0.0240 75,000 -0.01(-32.96%)
Dec 10, 2015 0.0358 0.0358 0.0358 0 +0.00(+10.15%)
Dec 09, 2015 0.0325 0.0325 0.0325 0.0325 32,800 -0.02(-36.27%)
Dec 04, 2015 0.0510 0.0510 0.0510 0 +0.02(+46.55%)
Dec 03, 2015 0.0348 0.0348 0.0348 0.0348 350 -0.02(-34.34%)
Nov 25, 2015 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Nov 23, 2015 0.0530 0.0530 0.0530 0 -0.01(-10.92%)
Nov 18, 2015 0.0595 0.0595 0.0595 0 +0.02(+48.75%)
Nov 12, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 09, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 06, 2015 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Nov 05, 2015 0.0400 0.0400 0.0400 0.0400 3,200 +0.00(+0.00%)
Nov 03, 2015 0.0400 0.0400 0.0400 0 -0.01(-23.08%)
Nov 02, 2015 0.0550 0.0550 0.0520 0.0520 25,110 +0.00(+4.00%)
Oct 30, 2015 0.0500 0.0500 0.0500 0.0500 77,000 -0.01(-12.28%)
Oct 29, 2015 0.0450 0.0570 0.0450 0.0570 4,000 +0.02(+42.50%)
Oct 27, 2015 0.0400 0.0400 0.0400 0 -0.02(-31.15%)
Oct 23, 2015 0.0581 0.0581 0.0581 0 -0.01(-16.88%)
Oct 15, 2015 0.0699 0.0699 0.0699 0 +0.01(+18.68%)
Oct 14, 2015 0.0589 0.0589 0.0589 0.0589 2,775 -0.00(-1.83%)
Oct 12, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 09, 2015 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Oct 08, 2015 0.0600 0.0600 0.0600 0.0600 225 +0.00(+2.39%)
Oct 07, 2015 0.0508 0.0600 0.0508 0.0586 80,860 -0.01(-13.52%)
Oct 05, 2015 0.0678 0.0678 0.0678 0 -0.01(-9.65%)
Sep 23, 2015 0.0750 0.0750 0.0750 0 +0.02(+27.12%)
Sep 22, 2015 0.0590 0.0590 0.0590 0.0590 500 -0.01(-9.79%)
Sep 21, 2015 0.0654 0.0654 0.0654 0.0654 5,000 +0.01(+9.00%)
Sep 18, 2015 0.0600 0.0600 0.0600 0.0600 4,007 -0.01(-9.64%)
Sep 16, 2015 0.0664 0.0664 0.0664 0 -0.00(-0.15%)
Sep 15, 2015 0.0665 0.0665 0.0665 0.0665 9,000 +0.00(+0.00%)
Sep 14, 2015 0.0665 0.0665 0.0665 0.0665 300 -0.04(-38.60%)
Sep 11, 2015 0.0877 0.1083 0.0877 0.1083 38,307 +0.03(+42.88%)
Sep 09, 2015 0.0758 0.0758 0.0758 0 -0.00(-4.05%)
Sep 08, 2015 0.0850 0.0850 0.0790 0.0790 40,000 -0.01(-10.33%)
Sep 04, 2015 0.0881 0.0881 0.0881 0 +0.01(+10.12%)
Sep 03, 2015 0.0800 0.0800 0.0800 0.0800 13,000 -0.04(-30.43%)
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.