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, 2023 0.0170 10 -0.00(-19.05%)
Aug 28, 2023 0.0210 0.0210 0.0210 0.0210 300 +0.00(+0.00%)
Aug 25, 2023 0.0370 0.0370 0.0210 0.0210 20,720 -0.01(-41.67%)
Aug 24, 2023 0.0200 0.0360 0.0190 0.0360 56,350 +0.01(+26.32%)
Aug 23, 2023 0.0200 0.0285 0.0200 0.0285 2,170 +0.01(+42.50%)
Aug 22, 2023 0.0280 0.0280 0.0200 0.0200 4,712 +0.00(+5.26%)
Aug 21, 2023 0.0190 0.0190 0.0190 0.0190 653 -0.01(-26.07%)
Aug 18, 2023 0.0271 0.0370 0.0167 0.0257 14,506 +0.01(+60.62%)
Aug 17, 2023 0.0272 0.0370 0.0151 0.0160 16,175 -0.01(-48.39%)
Aug 14, 2023 0.0310 0 +0.01(+55.00%)
Aug 10, 2023 0.0200 178 -0.01(-20.32%)
Aug 08, 2023 0.0251 0 +0.01(+66.23%)
Aug 07, 2023 0.0151 0.0151 0.0151 0.0151 100 -0.01(-49.50%)
Aug 03, 2023 0.0299 434 +0.01(+86.87%)
Aug 02, 2023 0.0160 0.0160 0.0160 0.0160 1,427 -0.00(-0.62%)
Aug 01, 2023 0.0161 0.0161 0.0161 0.0161 1,420 -0.01(-47.21%)
Jul 31, 2023 0.0265 0.0305 0.0265 0.0305 9,300 -0.01(-19.74%)
Jul 28, 2023 0.0152 0.0380 0.0152 0.0380 7,920 +0.02(+137.50%)
Jul 27, 2023 0.0160 0.0160 0.0120 0.0160 4,000 +0.00(+5.26%)
Jul 26, 2023 0.0251 0.0251 0.0152 0.0152 1,409 -0.00(-10.59%)
Jul 25, 2023 0.0275 0.0275 0.0170 0.0170 15,303 +0.00(+11.84%)
Jul 24, 2023 0.0220 0.0266 0.0152 0.0152 47,329 -0.01(-39.20%)
Jul 21, 2023 0.0250 0.0250 0.0250 0.0250 10,166 -0.00(-1.96%)
Jul 18, 2023 0.0255 0 +0.00(+18.06%)
Jul 17, 2023 0.0216 0.0216 0.0216 0.0216 775 -0.02(-43.16%)
Jul 14, 2023 0.0300 0.0380 0.0300 0.0380 24,200 +0.03(+216.67%)
Jul 13, 2023 0.0120 0.0120 0.0120 0.0120 1,000 +0.00(+0.84%)
Jul 12, 2023 0.0119 0.0119 0.0119 0.0119 500 -0.00(-20.67%)
Jul 10, 2023 0.0150 6 +0.00(+26.05%)
Jul 06, 2023 0.0119 0 -0.02(-60.33%)
Jul 05, 2023 0.0300 0.0300 0.0300 0.0300 55,150 +0.00(+0.00%)
Jul 03, 2023 0.0112 0.0300 0.0112 0.0300 1,442 +0.02(+170.27%)
Jun 30, 2023 0.0203 0.0251 0.0111 0.0111 81,746 -0.01(-55.95%)
Jun 29, 2023 0.0203 0.0252 0.0203 0.0252 2,850 +0.00(+24.14%)
Jun 28, 2023 0.0203 0.0203 0.0203 0.0203 100 +0.00(+0.00%)
Jun 27, 2023 0.0200 0.0203 0.0200 0.0203 5,528 -0.00(-19.12%)
Jun 26, 2023 0.0278 0.0278 0.0251 0.0251 1,991 +0.00(+23.65%)
Jun 23, 2023 0.0203 0.0203 0.0203 0.0203 6,705 -0.00(-0.98%)
Jun 22, 2023 0.0210 0.0210 0.0205 0.0205 70,000 -0.00(-2.38%)
Jun 21, 2023 0.0278 0.0300 0.0210 0.0210 3,195 -0.00(-4.55%)
Jun 20, 2023 0.0221 0.0221 0.0220 0.0220 1,870 -0.00(-8.33%)
Jun 15, 2023 0.0240 0 +0.00(+14.29%)
Jun 14, 2023 0.0255 0.0255 0.0210 0.0210 32,474 -0.00(-17.65%)
Jun 13, 2023 0.0210 0.0255 0.0210 0.0255 9,075 -0.00(-15.00%)
Jun 09, 2023 0.0300 80 +0.01(+42.86%)
Jun 07, 2023 0.0210 0 -0.00(-17.65%)
Jun 06, 2023 0.0255 0.0255 0.0255 0.0255 1,056 -0.01(-33.77%)
Jun 05, 2023 0.0385 0.0385 0.0385 0.0385 420 +0.01(+41.03%)
Jun 02, 2023 0.0273 0.0273 0.0273 0.0273 262 +0.01(+24.09%)
Jun 01, 2023 0.0220 0.0220 0.0220 0.0220 16,112 +0.00(+5.26%)
May 31, 2023 0.0385 0.0385 0.0209 0.0209 12,314 +0.00(+0.00%)
May 30, 2023 0.0209 0.0209 0.0209 0.0209 3,131 -0.00(-16.40%)
May 26, 2023 0.0250 0.0250 0.0250 0.0250 2,719 +0.00(+20.77%)
May 25, 2023 0.0385 0.0385 0.0207 0.0207 16,810 +0.00(+0.98%)
May 24, 2023 0.0205 0.0205 0.0205 0.0205 3,900 -0.00(-2.38%)
May 22, 2023 0.0210 5 +0.00(+2.44%)
May 19, 2023 0.0205 0.0205 0.0205 0.0205 7,530 +0.00(+0.00%)
May 18, 2023 0.0205 0.0205 0.0205 0.0205 1,164 -0.01(-33.87%)
May 15, 2023 0.0310 50 +0.00(+0.65%)
May 12, 2023 0.0295 0.0308 0.0295 0.0308 650 +0.01(+46.67%)
May 11, 2023 0.0205 0.0295 0.0205 0.0210 5,165 +0.00(+2.44%)
May 10, 2023 0.0205 0.0205 0.0205 0.0205 485 -0.01(-30.51%)
May 09, 2023 0.0385 0.0385 0.0295 0.0295 1,518 -0.00(-1.99%)
May 05, 2023 0.0301 54 +0.01(+48.28%)
May 04, 2023 0.0210 0.0210 0.0203 0.0203 7,266 -0.02(-47.27%)
May 02, 2023 0.0385 132 +0.01(+27.48%)
May 01, 2023 0.0230 0.0302 0.0220 0.0302 24,645 +0.01(+31.30%)
Apr 28, 2023 0.0230 0.0307 0.0230 0.0230 5,100 -0.01(-23.33%)
Apr 27, 2023 0.0240 0.0313 0.0240 0.0300 10,420 -0.01(-22.08%)
Apr 26, 2023 0.0385 0.0385 0.0385 0.0385 242 +0.02(+67.39%)
Apr 24, 2023 0.0230 0 -0.01(-26.98%)
Apr 21, 2023 0.0231 0.0315 0.0231 0.0315 1,742 -0.00(-8.96%)
Apr 20, 2023 0.0346 0.0346 0.0346 0.0346 1,025 +0.01(+57.27%)
Apr 18, 2023 0.0220 0 -0.00(-0.90%)
Apr 17, 2023 0.0102 0.0222 0.0102 0.0222 1,450 -0.02(-41.11%)
Apr 13, 2023 0.0377 355 +0.01(+24.42%)
Apr 10, 2023 0.0303 625 -0.01(-18.11%)
Apr 06, 2023 0.0200 0.0400 0.0200 0.0370 1,443 -0.00(-7.50%)
Apr 05, 2023 0.0400 0.0400 0.0303 0.0400 1,420 +0.00(+0.00%)
Apr 03, 2023 0.0400 0 +0.01(+31.15%)
Mar 31, 2023 0.0400 0.0400 0.0250 0.0305 3,800 +0.00(+0.00%)
Mar 30, 2023 0.0300 0.0400 0.0300 0.0305 9,626 -0.00(-12.86%)
Mar 28, 2023 0.0350 1,000 +0.01(+16.67%)
Mar 27, 2023 0.0600 0.0600 0.0300 0.0300 40,310 -0.01(-25.00%)
Mar 24, 2023 0.0400 0.0400 0.0400 0.0400 426 +0.01(+33.33%)
Mar 23, 2023 0.0300 0.0300 0.0300 0.0300 5,931 -0.00(-0.33%)
Mar 22, 2023 0.0378 0.0378 0.0301 0.0301 1,324 -0.01(-22.62%)
Mar 21, 2023 0.0300 0.0400 0.0300 0.0389 3,200 -0.00(-1.77%)
Mar 20, 2023 0.0410 0.0410 0.0300 0.0396 9,042 -0.00(-3.41%)
Mar 15, 2023 0.0410 0 +0.00(+11.11%)
Mar 14, 2023 0.0369 0.0406 0.0369 0.0369 25,444 -0.01(-12.35%)
Mar 10, 2023 0.0421 0 +0.01(+40.33%)
Mar 09, 2023 0.0421 0.0421 0.0300 0.0300 650 +0.00(+3.45%)
Mar 08, 2023 0.0290 0.0290 0.0290 0.0290 210 +0.01(+31.82%)
Mar 07, 2023 0.0379 0.0435 0.0220 0.0220 32,296 -0.02(-42.11%)
Mar 06, 2023 0.0650 0.0650 0.0380 0.0380 527 +0.01(+37.18%)
Mar 03, 2023 0.0333 0.0343 0.0277 0.0277 11,220 -0.00(-8.88%)
Mar 02, 2023 0.0300 0.0490 0.0275 0.0304 60,523 -0.02(-44.73%)
Mar 01, 2023 0.0550 0.0550 0.0550 0.0550 420 +0.02(+71.88%)
Feb 28, 2023 0.0320 0.0320 0.0320 0.0320 9,466 -0.00(-5.88%)
Feb 27, 2023 0.0480 0.0540 0.0332 0.0340 14,420 -0.02(-39.29%)
Feb 24, 2023 0.0560 0.0560 0.0560 0.0560 4,650 +0.02(+75.00%)
Feb 23, 2023 0.0560 0.0560 0.0320 0.0320 25,986 -0.02(-42.86%)
Feb 21, 2023 0.0560 332 +0.00(+1.82%)
Feb 17, 2023 0.0550 0.0550 0.0550 0.0550 1,424 +0.02(+65.17%)
Feb 16, 2023 0.0390 0.0400 0.0300 0.0333 22,684 -0.01(-18.78%)
Feb 15, 2023 0.0560 0.0560 0.0410 0.0410 1,842 +0.00(+5.13%)
Feb 14, 2023 0.0325 0.0412 0.0325 0.0390 51,421 +0.00(+0.00%)
Feb 13, 2023 0.0390 0.0390 0.0390 0.0390 10,496 +0.00(+0.00%)
Feb 10, 2023 0.0489 0.0650 0.0390 0.0390 64,199 -0.01(-21.21%)
Feb 09, 2023 0.0660 0.0660 0.0495 0.0495 13,942 -0.01(-10.00%)
Feb 08, 2023 0.0700 0.0700 0.0550 0.0550 10,793 +0.00(+10.00%)
Feb 07, 2023 0.0690 0.0690 0.0406 0.0500 23,408 +0.00(+3.31%)
Feb 06, 2023 0.0670 0.0670 0.0390 0.0484 3,236 -0.00(-7.81%)
Feb 03, 2023 0.0526 0.0600 0.0525 0.0525 2,344 -0.01(-17.97%)
Feb 02, 2023 0.0650 0.0650 0.0390 0.0640 3,531 +0.01(+21.44%)
Feb 01, 2023 0.0565 0.0578 0.0527 0.0527 17,624 +0.01(+35.13%)
Jan 31, 2023 0.0390 0.0390 0.0390 0.0390 600 -0.02(-30.73%)
Jan 30, 2023 0.0564 0.0564 0.0390 0.0563 3,064 +0.00(+4.65%)
Jan 27, 2023 0.0488 0.0650 0.0390 0.0538 1,119 +0.00(+9.80%)
Jan 26, 2023 0.0111 0.0690 0.0111 0.0490 19,837 +0.00(+9.62%)
Jan 25, 2023 0.0595 0.0670 0.0447 0.0447 5,570 -0.01(-10.60%)
Jan 24, 2023 0.0448 0.0670 0.0448 0.0500 23,276 +0.00(+0.00%)
Jan 23, 2023 0.0400 0.0610 0.0400 0.0500 10,285 +0.02(+66.67%)
Jan 20, 2023 0.0460 0.0460 0.0300 0.0300 12,000 -0.03(-47.37%)
Jan 19, 2023 0.0700 0.0700 0.0421 0.0570 2,691 +0.04(+193.81%)
Jan 18, 2023 0.0480 0.0480 0.0194 0.0194 20,069 -0.03(-59.58%)
Jan 17, 2023 0.0700 0.0700 0.0467 0.0480 5,456 +0.02(+60.00%)
Jan 13, 2023 0.0700 0.0700 0.0300 0.0300 29,358 -0.04(-57.14%)
Jan 12, 2023 0.0700 0.0700 0.0700 0.0700 12,290 +0.06(+366.67%)
Jan 11, 2023 0.0150 0.0150 0.0150 0.0150 7,200 -0.01(-42.97%)
Jan 10, 2023 0.0223 0.0300 0.0223 0.0263 10,630 +0.00(+5.20%)
Jan 09, 2023 0.0270 0.0800 0.0224 0.0250 12,400 -0.00(-3.85%)
Jan 06, 2023 0.0150 0.0800 0.0150 0.0260 6,233 -0.05(-67.09%)
Jan 05, 2023 0.0800 0.0800 0.0150 0.0790 35,440 +0.03(+66.32%)
Jan 04, 2023 0.0800 0.0900 0.0040 0.0475 62,930 +0.02(+61.02%)
Jan 03, 2023 0.0296 0.0949 0.0232 0.0295 10,721 +0.02(+126.92%)
Dec 30, 2022 0.0145 0.0230 0.0130 0.0130 29,710 +0.00(+0.00%)
Dec 29, 2022 0.0130 0.0250 0.0130 0.0130 44,301 +0.00(+0.00%)
Dec 28, 2022 0.0130 0.0130 0.0130 0.0130 737 +0.00(+0.00%)
Dec 27, 2022 0.0140 0.0200 0.0130 0.0130 67,633 +0.00(+0.78%)
Dec 21, 2022 0.0129 0 -0.00(-3.73%)
Dec 20, 2022 0.0134 0.0134 0.0134 0.0134 2,090 +0.00(+21.82%)
Dec 19, 2022 0.0200 0.0210 0.0083 0.0110 1,369 -0.01(-42.11%)
Dec 16, 2022 0.0129 0.0190 0.0129 0.0190 1,710 +0.01(+280.00%)
Nov 15, 2022 0.0050 0 +0.00(+13.64%)
Nov 14, 2022 0.0031 0.0049 0.0031 0.0044 253,718 -0.00(-51.11%)
Nov 11, 2022 0.0075 0.0110 0.0011 0.0090 1,141,452 +0.00(+38.46%)
Nov 10, 2022 0.0031 0.0065 0.0031 0.0065 47,580 +0.00(+14.04%)
Nov 08, 2022 0.0057 0 +0.00(+90.00%)
Nov 07, 2022 0.0030 0.0040 0.0030 0.0030 392,701 -0.00(-50.00%)
Nov 04, 2022 0.0040 0.0060 0.0040 0.0060 48,000 +0.00(+50.00%)
Nov 03, 2022 0.0045 0.0049 0.0040 0.0040 103,000 -0.00(-2.44%)
Nov 02, 2022 0.0070 0.0070 0.0041 0.0041 2,492,137 -0.00(-41.43%)
Nov 01, 2022 0.0089 0.0089 0.0070 0.0070 32,850 +0.00(+22.81%)
Oct 31, 2022 0.0067 0.0067 0.0057 0.0057 10,225 +0.00(+0.00%)
Oct 28, 2022 0.0040 0.0079 0.0040 0.0057 23,500 -0.00(-1.72%)
Oct 27, 2022 0.0055 0.0075 0.0055 0.0058 22,938 -0.00(-1.69%)
Oct 26, 2022 0.0055 0.0059 0.0055 0.0059 119,321 -0.00(-9.23%)
Oct 25, 2022 0.0055 0.0065 0.0055 0.0065 45,791 +0.00(+0.00%)
Oct 24, 2022 0.0065 0.0075 0.0055 0.0065 125,192 +0.00(+8.33%)
Oct 21, 2022 0.0060 0.0060 0.0060 0.0060 2,035 -0.00(-3.23%)
Oct 20, 2022 0.0060 0.0070 0.0060 0.0062 29,216 +0.00(+3.33%)
Oct 19, 2022 0.0060 0.0060 0.0060 0.0060 1,500 +0.00(+3.45%)
Oct 18, 2022 0.0072 0.0090 0.0058 0.0058 106,540 +0.00(+0.00%)
Oct 17, 2022 0.0080 0.0085 0.0058 0.0058 18,600 -0.00(-31.76%)
Oct 14, 2022 0.0056 0.0085 0.0055 0.0085 103,008 +0.00(+51.79%)
Oct 13, 2022 0.0056 0.0065 0.0056 0.0056 200 -0.00(-34.12%)
Oct 12, 2022 0.0085 0.0085 0.0085 0.0085 20,100 +0.00(+54.55%)
Oct 11, 2022 0.0055 0.0055 0.0055 0.0055 500 +0.00(+0.00%)
Oct 07, 2022 0.0055 0 -0.00(-26.67%)
Oct 05, 2022 0.0075 10 +0.00(+0.00%)
Oct 04, 2022 0.0075 0.0075 0.0075 0.0075 9,508 -0.00(-31.82%)
Oct 03, 2022 0.0080 0.0129 0.0080 0.0110 32,725 +0.01(+120.00%)
Sep 29, 2022 0.0050 247,500 +0.00(+0.00%)
Sep 28, 2022 0.0050 0.0050 0.0050 0.0050 1,150 +0.00(+25.00%)
Sep 27, 2022 0.0040 0.0040 0.0040 0.0040 3,241 -0.00(-20.00%)
Sep 26, 2022 0.0080 0.0080 0.0050 0.0050 54,654 -0.00(-26.47%)
Sep 23, 2022 0.0067 0.0077 0.0067 0.0068 122,780 +0.00(+1.49%)
Sep 22, 2022 0.0061 0.0120 0.0061 0.0067 56,069 +0.00(+34.00%)
Sep 19, 2022 0.0050 0 -0.00(-28.57%)
Sep 15, 2022 0.0070 0 -0.00(-12.50%)
Sep 14, 2022 0.0080 0.0080 0.0080 0.0080 67,510 +0.00(+0.00%)
Sep 13, 2022 0.0080 0.0080 0.0080 0.0080 26,315 -0.00(-11.11%)
Sep 12, 2022 0.0120 0.0129 0.0050 0.0090 14,152 +0.00(+0.00%)
Sep 09, 2022 0.0080 0.0090 0.0080 0.0090 302,747 +0.00(+5.88%)
Sep 08, 2022 0.0090 0.0090 0.0080 0.0085 122,665 -0.00(-5.56%)
Sep 07, 2022 0.0120 0.0120 0.0090 0.0090 779 -0.00(-9.09%)
Sep 06, 2022 0.0100 0.0105 0.0099 0.0099 24,100 -0.00(-1.00%)
Sep 02, 2022 0.0100 0.0100 0.0100 0.0100 5,300 +0.00(+0.00%)
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.