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 UNCHANGED
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, 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%)
Sep 01, 2022 0.0090 0.0100 0.0090 0.0100 12,684 +0.00(+2.04%)
Aug 31, 2022 0.0100 0.0100 0.0090 0.0098 85,240 -0.00(-2.00%)
Aug 30, 2022 0.0100 0.0101 0.0100 0.0100 49,526 -0.00(-20.00%)
Aug 29, 2022 0.0110 0.0125 0.0100 0.0125 12,684 +0.00(+5.04%)
Aug 26, 2022 0.0090 0.0119 0.0090 0.0119 15,990 +0.00(+8.18%)
Aug 25, 2022 0.0120 0.0150 0.0090 0.0110 224,950 -0.00(-11.29%)
Aug 24, 2022 0.0105 0.0124 0.0105 0.0124 170,000 +0.00(+12.73%)
Aug 23, 2022 0.0110 0.0110 0.0110 0.0110 1,030 +0.00(+10.00%)
Aug 22, 2022 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-4.76%)
Aug 19, 2022 0.0100 0.0105 0.0100 0.0105 700 -0.00(-4.55%)
Aug 18, 2022 0.0120 0.0150 0.0110 0.0110 86,995 +0.00(+20.88%)
Aug 17, 2022 0.0090 0.0100 0.0090 0.0091 148,435 +0.00(+1.11%)
Aug 16, 2022 0.0095 0.0100 0.0090 0.0090 267,938 -0.00(-10.00%)
Aug 15, 2022 0.0090 0.0100 0.0090 0.0100 102,350 +0.00(+0.00%)
Aug 12, 2022 0.0100 0.0100 0.0100 0.0100 7,202 +0.00(+0.00%)
Aug 11, 2022 0.0149 0.0149 0.0100 0.0100 42,440 -0.00(-0.99%)
Aug 10, 2022 0.0125 0.0125 0.0101 0.0101 2,000 -0.00(-16.53%)
Aug 09, 2022 0.0149 0.0149 0.0100 0.0121 39,623 +0.00(+0.83%)
Aug 08, 2022 0.0120 0.0120 0.0120 0.0120 183,115 +0.00(+9.09%)
Aug 05, 2022 0.0120 0.0122 0.0110 0.0110 202,657 +0.00(+0.00%)
Aug 04, 2022 0.0100 0.0110 0.0095 0.0110 104,000 +0.00(+10.00%)
Aug 03, 2022 0.0080 0.0120 0.0028 0.0100 173,962 +0.00(+5.26%)
Aug 02, 2022 0.0090 0.0095 0.0090 0.0095 71,800 +0.00(+5.56%)
Aug 01, 2022 0.0090 0.0090 0.0090 0.0090 2,077 -0.00(-5.26%)
Jul 29, 2022 0.0090 0.0122 0.0090 0.0095 24,428 -0.00(-21.49%)
Jul 28, 2022 0.0090 0.0121 0.0090 0.0121 114,522 -0.00(-6.92%)
Jul 27, 2022 0.0100 0.0130 0.0100 0.0130 92,152 +0.00(+44.44%)
Jul 26, 2022 0.0120 0.0120 0.0090 0.0090 56,060 -0.00(-25.00%)
Jul 25, 2022 0.0100 0.0129 0.0080 0.0120 25,436 +0.00(+20.00%)
Jul 22, 2022 0.0130 0.0130 0.0100 0.0100 91,468 -0.00(-18.70%)
Jul 21, 2022 0.0105 0.0123 0.0105 0.0123 610 +0.00(+2.50%)
Jul 20, 2022 0.0105 0.0126 0.0105 0.0120 151,669 +0.00(+14.29%)
Jul 19, 2022 0.0118 0.0125 0.0105 0.0105 41,860 +0.00(+0.00%)
Jul 18, 2022 0.0115 0.0120 0.0080 0.0105 6,110 -0.00(-19.23%)
Jul 15, 2022 0.0115 0.0130 0.0115 0.0130 18,682 +0.00(+52.94%)
Jul 14, 2022 0.0090 0.0115 0.0080 0.0085 55,200 -0.00(-10.53%)
Jul 13, 2022 0.0095 0.0095 0.0095 0.0095 700 +0.00(+11.76%)
Jul 12, 2022 0.0085 0.0123 0.0085 0.0085 13,314 -0.00(-23.42%)
Jul 11, 2022 0.0123 0.0123 0.0109 0.0111 25,475 +0.00(+16.84%)
Jul 08, 2022 0.0095 0.0095 0.0095 0.0095 46,334 +0.00(+0.00%)
Jul 07, 2022 0.0123 0.0123 0.0095 0.0095 10,550 +0.00(+0.00%)
Jul 06, 2022 0.0081 0.0102 0.0081 0.0095 11,000 -0.00(-20.83%)
Jul 05, 2022 0.0120 0.0120 0.0080 0.0120 526 +0.00(+33.33%)
Jul 01, 2022 0.0090 0.0125 0.0090 0.0090 21,700 +0.00(+11.11%)
Jun 30, 2022 0.0080 0.0090 0.0080 0.0081 168,761 -0.00(-10.00%)
Jun 29, 2022 0.0085 0.0090 0.0085 0.0090 21,550 -0.00(-5.26%)
Jun 28, 2022 0.0130 0.0130 0.0095 0.0095 306,150 +0.00(+18.75%)
Jun 27, 2022 0.0150 0.0150 0.0080 0.0080 31,445 -0.00(-38.46%)
Jun 24, 2022 0.0130 0.0130 0.0130 0.0130 10,364 +0.00(+8.33%)
Jun 23, 2022 0.0111 0.0130 0.0111 0.0120 24,292 +0.00(+8.11%)
Jun 22, 2022 0.0115 0.0130 0.0111 0.0111 16,314 -0.00(-3.48%)
Jun 21, 2022 0.0120 0.0120 0.0115 0.0115 13,400 +0.00(+0.00%)
Jun 17, 2022 0.0130 0.0130 0.0115 0.0115 35,000 -0.00(-12.88%)
Jun 16, 2022 0.0150 0.0150 0.0115 0.0132 55,100 -0.00(-12.00%)
Jun 15, 2022 0.0115 0.0150 0.0115 0.0150 2,325 -0.00(-9.64%)
Jun 14, 2022 0.0111 0.0179 0.0111 0.0166 767,200 -0.00(-7.26%)
Jun 13, 2022 0.0150 0.0179 0.0121 0.0179 826,933 +0.00(+19.33%)
Jun 10, 2022 0.0159 0.0159 0.0150 0.0150 25,000 +0.00(+0.00%)
Jun 09, 2022 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Jun 08, 2022 0.0200 0.0219 0.0111 0.0150 27,200 +0.00(+0.00%)
Jun 07, 2022 0.0150 0.0219 0.0150 0.0150 81,970 -0.00(-16.67%)
Jun 06, 2022 0.0150 0.0180 0.0150 0.0180 96,449 +0.01(+62.16%)
Jun 03, 2022 0.0111 0.0111 0.0110 0.0111 18,132 -0.00(-27.92%)
Jun 02, 2022 0.0110 0.0217 0.0110 0.0154 12,888 +0.00(+38.74%)
Jun 01, 2022 0.0198 0.0217 0.0111 0.0111 19,220 -0.00(-23.45%)
May 31, 2022 0.0120 0.0145 0.0120 0.0145 98,687 +0.00(+20.83%)
May 27, 2022 0.0138 0.0165 0.0105 0.0120 16,968 -0.00(-20.53%)
May 26, 2022 0.0164 0.0164 0.0131 0.0151 23,550 -0.00(-3.21%)
May 25, 2022 0.0122 0.0156 0.0120 0.0156 416,460 +0.00(+4.00%)
May 24, 2022 0.0140 0.0184 0.0140 0.0150 11,000 -0.01(-25.00%)
May 23, 2022 0.0141 0.0200 0.0141 0.0200 4,169 +0.00(+32.45%)
May 20, 2022 0.0179 0.0179 0.0151 0.0151 32,061 +0.00(+0.67%)
May 19, 2022 0.0140 0.0200 0.0140 0.0150 37,002 +0.00(+7.14%)
May 18, 2022 0.0140 0.0210 0.0140 0.0140 71,449 -0.00(-9.09%)
May 17, 2022 0.0179 0.0179 0.0145 0.0154 21,600 -0.01(-26.67%)
May 16, 2022 0.0202 0.0217 0.0202 0.0210 77,271 +0.01(+48.94%)
May 13, 2022 0.0141 0.0141 0.0141 0.0141 2,010 -0.00(-9.62%)
May 12, 2022 0.0142 0.0156 0.0141 0.0156 204,304 +0.00(+16.42%)
May 11, 2022 0.0200 0.0200 0.0134 0.0134 101,411 -0.00(-10.67%)
May 10, 2022 0.0141 0.0195 0.0136 0.0150 52,340 +0.00(+3.45%)
May 09, 2022 0.0200 0.0200 0.0140 0.0145 457,301 -0.00(-6.45%)
May 06, 2022 0.0120 0.0200 0.0100 0.0155 11,389 -0.00(-1.27%)
May 04, 2022 0.0157 0 -0.00(-15.59%)
May 03, 2022 0.0167 0.0230 0.0167 0.0186 505,913 +0.01(+50.00%)
May 02, 2022 0.0124 0.0124 0.0124 0.0124 4,419 -0.00(-24.39%)
Apr 29, 2022 0.0150 0.0169 0.0124 0.0164 79,800 +0.00(+9.33%)
Apr 28, 2022 0.0173 0.0173 0.0150 0.0150 231,791 -0.00(-10.71%)
Apr 27, 2022 0.0168 0.0176 0.0168 0.0168 13,025 -0.00(-5.62%)
Apr 26, 2022 0.0189 0.0189 0.0178 0.0178 12,800 +0.00(+7.88%)
Apr 25, 2022 0.0141 0.0165 0.0129 0.0165 88,893 -0.00(-12.70%)
Apr 22, 2022 0.0200 0.0200 0.0163 0.0189 9,570 +0.00(+11.18%)
Apr 21, 2022 0.0200 0.0200 0.0170 0.0170 87,321 +0.00(+0.00%)
Apr 20, 2022 0.0150 0.0210 0.0123 0.0170 616,102 +0.00(+1.19%)
Apr 19, 2022 0.0152 0.0168 0.0152 0.0168 7,010 -0.00(-1.18%)
Apr 18, 2022 0.0153 0.0170 0.0153 0.0170 6,100 +0.00(+11.84%)
Apr 14, 2022 0.0199 0.0199 0.0152 0.0152 33,555 +0.00(+0.66%)
Apr 13, 2022 0.0190 0.0190 0.0151 0.0151 62,072 -0.00(-20.53%)
Apr 12, 2022 0.0199 0.0199 0.0152 0.0190 19,000 +0.00(+22.58%)
Apr 11, 2022 0.0190 0.0190 0.0152 0.0155 29,020 -0.01(-25.12%)
Apr 08, 2022 0.0220 0.0220 0.0151 0.0207 145,749 +0.00(+0.00%)
Apr 07, 2022 0.0151 0.0219 0.0151 0.0207 15,850 +0.00(+30.19%)
Apr 06, 2022 0.0190 0.0190 0.0154 0.0159 50,000 -0.00(-11.17%)
Apr 05, 2022 0.0200 0.0228 0.0151 0.0179 993,872 -0.00(-10.50%)
Apr 04, 2022 0.0188 0.0200 0.0175 0.0200 57,697 +0.00(+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.