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

New World Solutions Inc (OP: REGRF )

0.0160 UNCHANGED
Streaming Delayed Price Updated: 10:55 AM EDT, May 17, 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 (%)
Oct 31, 2016 0.0608 0.0608 0.0534 0.0534 20,100 -0.01(-12.46%)
Oct 28, 2016 0.0610 0.0610 0.0610 0.0610 79,000 +0.00(+0.00%)
Oct 27, 2016 0.0610 0.0620 0.0610 0.0610 79,215 +0.00(+0.00%)
Oct 26, 2016 0.0620 0.0620 0.0610 0.0610 22,785 +0.02(+48.42%)
Oct 25, 2016 0.0649 0.0649 0.0411 0.0411 230,000 -0.03(-40.43%)
Oct 24, 2016 0.0650 0.0690 0.0650 0.0690 201,850 +0.00(+0.44%)
Oct 21, 2016 0.0610 0.0687 0.0610 0.0687 220,000 +0.01(+11.17%)
Oct 20, 2016 0.0542 0.0620 0.0480 0.0618 258,985 -0.00(-0.48%)
Oct 19, 2016 0.0584 0.0622 0.0546 0.0621 66,168 +0.02(+44.08%)
Oct 17, 2016 0.0431 0.0431 0.0431 0 -0.02(-28.17%)
Oct 14, 2016 0.0600 0.0640 0.0600 0.0600 110,500 -0.00(-5.36%)
Oct 11, 2016 0.0634 0.0634 0.0634 0 +0.01(+20.99%)
Oct 05, 2016 0.0524 0.0524 0.0524 0 +0.02(+74.67%)
Oct 03, 2016 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 30, 2016 0.0300 0.0300 0.0300 0 -0.03(-48.45%)
Sep 29, 2016 0.0544 0.0582 0.0544 0.0582 58,000 +0.01(+23.83%)
Sep 28, 2016 0.0470 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Sep 27, 2016 0.0470 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Sep 26, 2016 0.0457 0.0470 0.0457 0.0470 35,000 +0.02(+61.51%)
Sep 16, 2016 0.0291 0.0291 0.0291 0 -0.00(-13.79%)
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%)
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.