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

New World Solutions Inc (OP: REGRF )

0.0225 UNCHANGED
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 24, 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, 2021 0.0985 0.1050 0.0940 0.1010 2,155,776 +0.01(+7.10%)
Mar 30, 2021 0.1100 0.1200 0.0920 0.0943 1,296,090 -0.01(-10.19%)
Mar 29, 2021 0.0955 0.1200 0.0955 0.1050 679,850 +0.00(+5.00%)
Mar 26, 2021 0.1044 0.1056 0.0952 0.1000 842,500 -0.00(-4.67%)
Mar 25, 2021 0.0968 0.1160 0.0860 0.1049 1,003,354 +0.01(+7.59%)
Mar 24, 2021 0.1400 0.1700 0.0952 0.0975 4,275,507 -0.04(-30.85%)
Mar 23, 2021 0.1521 0.1842 0.1392 0.1410 925,371 -0.01(-6.00%)
Mar 22, 2021 0.1626 0.1700 0.1450 0.1500 699,708 -0.01(-3.29%)
Mar 19, 2021 0.1724 0.1812 0.1530 0.1551 601,100 -0.01(-6.00%)
Mar 18, 2021 0.1800 0.1930 0.1600 0.1650 993,531 -0.01(-2.94%)
Mar 17, 2021 0.1493 0.1900 0.1400 0.1700 672,206 +0.02(+9.68%)
Mar 16, 2021 0.1660 0.1900 0.1457 0.1550 773,238 -0.01(-6.06%)
Mar 15, 2021 0.1800 0.1900 0.1563 0.1650 853,082 -0.01(-8.33%)
Mar 12, 2021 0.1754 0.1900 0.1700 0.1800 517,900 -0.01(-5.26%)
Mar 11, 2021 0.2200 0.2550 0.1756 0.1900 899,421 -0.03(-13.64%)
Mar 10, 2021 0.2150 0.2569 0.2000 0.2200 1,194,277 +0.01(+6.85%)
Mar 09, 2021 0.1917 0.2100 0.1800 0.2059 405,555 +0.04(+21.12%)
Mar 08, 2021 0.1900 0.1945 0.1700 0.1700 499,598 -0.00(-2.75%)
Mar 05, 2021 0.1433 0.1970 0.1000 0.1748 1,296,800 +0.04(+34.46%)
Mar 04, 2021 0.1770 0.2000 0.1200 0.1300 844,322 -0.04(-23.53%)
Mar 03, 2021 0.2398 0.2600 0.1700 0.1700 1,034,048 -0.07(-29.11%)
Mar 02, 2021 0.2400 0.2700 0.2000 0.2398 1,099,504 +0.00(+1.01%)
Mar 01, 2021 0.2200 0.2795 0.1500 0.2374 800,062 +0.02(+7.91%)
Feb 26, 2021 0.2300 0.3150 0.1800 0.2200 1,199,000 -0.02(-8.33%)
Feb 25, 2021 0.3093 0.3500 0.2286 0.2400 1,318,535 -0.04(-14.29%)
Feb 24, 2021 0.3200 0.3800 0.2800 0.2800 1,017,927 -0.06(-17.16%)
Feb 23, 2021 0.3600 0.3800 0.2300 0.3380 1,676,644 -0.05(-13.33%)
Feb 22, 2021 0.2250 0.4000 0.2000 0.3900 3,130,041 +0.16(+71.43%)
Feb 19, 2021 0.2426 0.3000 0.2100 0.2275 1,248,700 -0.01(-4.29%)
Feb 18, 2021 0.2492 0.3200 0.2000 0.2377 1,613,119 -0.03(-11.83%)
Feb 17, 2021 0.2500 0.7888 0.2200 0.2696 1,329,227 +0.04(+19.50%)
Feb 16, 2021 0.1508 0.2500 0.1450 0.2256 1,608,166 +0.07(+45.55%)
Feb 12, 2021 0.1540 0.1900 0.1276 0.1550 1,203,700 +0.00(+0.00%)
Feb 11, 2021 0.1190 0.1550 0.1000 0.1550 481,475 +0.04(+30.36%)
Feb 10, 2021 0.1232 0.1300 0.1000 0.1189 783,740 -0.00(-0.92%)
Feb 09, 2021 0.1500 0.2500 0.1200 0.1200 1,639,452 -0.02(-11.11%)
Feb 08, 2021 0.1100 0.1800 0.1100 0.1350 1,905,682 +0.05(+50.00%)
Feb 05, 2021 0.0596 0.1200 0.0596 0.0900 825,700 +0.02(+28.39%)
Feb 04, 2021 0.0664 0.0779 0.0652 0.0701 343,660 +0.00(+1.59%)
Feb 03, 2021 0.0690 0.0690 0.0601 0.0690 157,367 +0.01(+14.81%)
Feb 02, 2021 0.0613 0.0750 0.0569 0.0601 406,968 +0.00(+0.17%)
Feb 01, 2021 0.0650 0.0650 0.0542 0.0600 154,242 -0.01(-7.69%)
Jan 29, 2021 0.0510 0.0650 0.0500 0.0650 112,700 +0.01(+30.00%)
Jan 28, 2021 0.0503 0.0699 0.0500 0.0500 152,622 +0.00(+0.00%)
Jan 27, 2021 0.0750 0.0750 0.0500 0.0500 532,452 -0.01(-16.67%)
Jan 26, 2021 0.0600 0.0800 0.0591 0.0600 708,268 -0.00(-2.76%)
Jan 25, 2021 0.0600 0.0785 0.0480 0.0617 487,123 +0.01(+12.18%)
Jan 22, 2021 0.0694 0.0694 0.0550 0.0550 141,100 +0.00(+0.00%)
Jan 21, 2021 0.0720 0.0720 0.0500 0.0550 542,111 -0.02(-23.29%)
Jan 20, 2021 0.0759 0.0800 0.0600 0.0717 797,249 -0.00(-6.27%)
Jan 19, 2021 0.0800 0.0895 0.0616 0.0765 412,903 -0.00(-1.92%)
Jan 15, 2021 0.0727 0.1000 0.0680 0.0780 616,400 -0.00(-2.50%)
Jan 14, 2021 0.0730 0.0900 0.0730 0.0800 625,291 +0.01(+11.11%)
Jan 13, 2021 0.0750 0.1000 0.0550 0.0720 1,164,781 +0.00(+5.88%)
Jan 12, 2021 0.0850 0.0985 0.0600 0.0680 1,783,518 -0.00(-2.86%)
Jan 11, 2021 0.2000 0.2400 0.0650 0.0700 1,339,401 -0.02(-26.32%)
Jan 08, 2021 0.0500 0.3000 0.0500 0.0950 2,125,600 +0.05(+134.57%)
Jan 07, 2021 0.0300 0.0405 0.0140 0.0405 334,508 +0.01(+27.36%)
Jan 06, 2021 0.0160 0.1000 0.0140 0.0318 533,715 +0.00(+9.66%)
Jan 05, 2021 0.0205 0.0290 0.0140 0.0290 161,396 +0.01(+23.40%)
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.