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

New World Solutions Inc (OP: REGRF )

0.0196 -0.0067 (-25.48%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 (%)
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%)
Sep 02, 2015 0.0850 0.1150 0.0850 0.1150 26,550 +0.04(+43.75%)
Aug 26, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 24, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 20, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 19, 2015 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+1.27%)
Aug 18, 2015 0.0790 0.0790 0.0790 0.0790 73,500 -0.00(-3.66%)
Aug 17, 2015 0.0820 0.0820 0.0820 0.0820 500 +0.00(+5.81%)
Aug 10, 2015 0.0775 0.0775 0.0775 0 +0.00(+1.31%)
Aug 06, 2015 0.0765 0.0765 0.0765 0 +0.00(+2.00%)
Jul 31, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 28, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 23, 2015 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jul 22, 2015 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-20.00%)
Jul 20, 2015 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Jul 17, 2015 0.0900 0.0900 0.0900 0.0900 5,000 +0.02(+26.76%)
Jul 13, 2015 0.0710 0.0710 0.0710 0 -0.01(-16.47%)
Jul 10, 2015 0.0712 0.0850 0.0712 0.0850 33,069 +0.02(+38.66%)
Jul 09, 2015 0.0613 0.0613 0.0613 0.0613 3,000 -0.01(-17.39%)
Jun 29, 2015 0.0742 0.0742 0.0742 0 +0.00(+4.51%)
Jun 23, 2015 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Jun 22, 2015 0.0750 0.0750 0.0660 0.0710 18,500 +0.00(+7.58%)
Jun 17, 2015 0.0660 0.0660 0.0660 0 +0.00(+1.54%)
Jun 16, 2015 0.0629 0.0655 0.0629 0.0650 13,400 +0.01(+18.18%)
Jun 15, 2015 0.0550 0.0550 0.0550 0.0550 4,900 -0.00(-7.87%)
Jun 12, 2015 0.0510 0.0597 0.0510 0.0597 6,900 +0.02(+35.99%)
Jun 10, 2015 0.0439 0.0439 0.0439 0 -0.00(-1.13%)
Jun 08, 2015 0.0444 0.0444 0.0444 0 -0.01(-11.20%)
Jun 04, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 03, 2015 0.0601 0.0617 0.0509 0.0600 101,800 -0.02(-22.78%)
Jun 01, 2015 0.0777 0.0777 0.0777 0 +0.01(+11.00%)
May 28, 2015 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
May 26, 2015 0.0500 0.0500 0.0500 0 -0.00(-7.78%)
May 22, 2015 0.0542 0.0542 0.0542 0 +0.00(+8.44%)
May 21, 2015 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
May 08, 2015 0.0500 0.0500 0.0500 0 -0.00(-2.15%)
Apr 28, 2015 0.0511 0.0511 0.0511 0 +0.01(+11.28%)
Apr 23, 2015 0.0459 0.0459 0.0459 0 -0.02(-34.40%)
Apr 21, 2015 0.0700 0.0700 0.0700 0 -0.00(-2.10%)
Apr 20, 2015 0.0572 0.0715 0.0572 0.0715 233 +0.00(+2.77%)
Apr 17, 2015 0.0696 0.0696 0.0696 0.0696 1,200 +0.02(+47.71%)
Apr 16, 2015 0.0471 0.0471 0.0471 0.0471 1,000 -0.01(-23.54%)
Apr 13, 2015 0.0616 0.0616 0.0616 0 -0.01(-12.00%)
Apr 10, 2015 0.0670 0.0800 0.0670 0.0700 22,000 +0.01(+11.11%)
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.