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 (%)
Sep 30, 2021 0.0625 0.0625 0.0332 0.0363 345,391 +0.00(+0.55%)
Sep 29, 2021 0.0326 0.0362 0.0310 0.0361 494,926 +0.00(+1.69%)
Sep 28, 2021 0.0394 0.0403 0.0325 0.0355 462,648 -0.00(-11.03%)
Sep 27, 2021 0.0380 0.0403 0.0347 0.0399 386,334 +0.00(+3.64%)
Sep 24, 2021 0.0407 0.0410 0.0380 0.0385 247,153 -0.00(-5.87%)
Sep 23, 2021 0.0454 0.0490 0.0390 0.0409 1,141,708 -0.00(-7.05%)
Sep 22, 2021 0.0400 0.0441 0.0390 0.0440 209,360 +0.01(+20.55%)
Sep 21, 2021 0.0395 0.0434 0.0350 0.0365 581,204 -0.00(-6.65%)
Sep 20, 2021 0.0340 0.0434 0.0320 0.0391 403,851 -0.00(-2.49%)
Sep 17, 2021 0.0498 0.0498 0.0391 0.0401 925,330 -0.00(-7.39%)
Sep 16, 2021 0.0410 0.0484 0.0400 0.0433 593,024 -0.00(-9.03%)
Sep 15, 2021 0.0450 0.0479 0.0400 0.0476 209,563 +0.00(+3.48%)
Sep 14, 2021 0.0475 0.0483 0.0390 0.0460 120,448 +0.01(+15.00%)
Sep 13, 2021 0.0500 0.0500 0.0391 0.0400 832,999 -0.01(-13.61%)
Sep 10, 2021 0.0480 0.0490 0.0439 0.0463 278,869 +0.00(+1.98%)
Sep 09, 2021 0.0484 0.0485 0.0426 0.0454 941,736 -0.00(-2.37%)
Sep 08, 2021 0.0520 0.0524 0.0450 0.0465 1,331,794 -0.00(-9.53%)
Sep 07, 2021 0.0374 0.0568 0.0374 0.0514 1,113,856 -0.00(-0.77%)
Sep 03, 2021 0.0530 0.0618 0.0455 0.0518 486,992 -0.00(-5.82%)
Sep 02, 2021 0.0550 0.0599 0.0480 0.0550 637,471 +0.00(+5.77%)
Sep 01, 2021 0.0566 0.0599 0.0520 0.0520 1,121,706 -0.00(-8.13%)
Aug 31, 2021 0.0653 0.0653 0.0550 0.0566 368,087 -0.00(-5.35%)
Aug 30, 2021 0.0630 0.0650 0.0550 0.0598 242,951 -0.00(-1.48%)
Aug 27, 2021 0.0600 0.0700 0.0552 0.0607 675,181 +0.00(+1.17%)
Aug 26, 2021 0.0600 0.0670 0.0594 0.0600 107,460 -0.00(-6.25%)
Aug 25, 2021 0.0650 0.0687 0.0600 0.0640 750,513 +0.00(+1.11%)
Aug 24, 2021 0.0633 0.0763 0.0632 0.0633 1,468,406 -0.00(-7.05%)
Aug 23, 2021 0.0420 0.0800 0.0420 0.0681 1,035,556 -0.00(-4.22%)
Aug 20, 2021 0.0600 0.0790 0.0600 0.0711 928,735 +0.01(+20.51%)
Aug 19, 2021 0.0600 0.0624 0.0585 0.0590 230,861 -0.00(-7.52%)
Aug 18, 2021 0.0400 0.0647 0.0400 0.0638 61,459 -0.00(-1.39%)
Aug 17, 2021 0.0700 0.0790 0.0593 0.0647 844,088 -0.01(-18.10%)
Aug 16, 2021 0.0340 0.0845 0.0340 0.0790 381,444 +0.01(+15.33%)
Aug 13, 2021 0.0690 0.0790 0.0600 0.0685 379,010 +0.00(+7.20%)
Aug 12, 2021 0.0679 0.0750 0.0600 0.0639 391,124 -0.01(-8.58%)
Aug 11, 2021 0.0613 0.0735 0.0502 0.0699 878,004 +0.01(+22.42%)
Aug 10, 2021 0.0666 0.0666 0.0520 0.0571 648,019 -0.00(-4.19%)
Aug 09, 2021 0.0490 0.0609 0.0490 0.0596 1,838,799 +0.01(+19.20%)
Aug 06, 2021 0.0449 0.0505 0.0431 0.0500 197,033 +0.01(+13.64%)
Aug 05, 2021 0.0330 0.0488 0.0330 0.0440 511,764 -0.00(-6.38%)
Aug 04, 2021 0.0488 0.0488 0.0430 0.0470 249,567 -0.00(-1.67%)
Aug 03, 2021 0.0482 0.0514 0.0400 0.0478 200,860 -0.00(-7.00%)
Aug 02, 2021 0.0300 0.0520 0.0300 0.0514 41,193 +0.00(+4.68%)
Jul 30, 2021 0.0500 0.0518 0.0441 0.0491 111,548 +0.00(+2.29%)
Jul 29, 2021 0.0500 0.0520 0.0480 0.0480 161,673 -0.00(-4.00%)
Jul 28, 2021 0.0517 0.0517 0.0467 0.0500 296,981 +0.00(+2.67%)
Jul 27, 2021 0.0487 0.0518 0.0458 0.0487 2,592,097 +0.00(+0.00%)
Jul 26, 2021 0.0418 0.0488 0.0330 0.0487 354,609 +0.01(+19.95%)
Jul 23, 2021 0.0399 0.0440 0.0395 0.0406 299,946 +0.00(+2.53%)
Jul 22, 2021 0.0420 0.0490 0.0300 0.0396 131,789 -0.00(-7.91%)
Jul 21, 2021 0.0380 0.0440 0.0380 0.0430 790,904 +0.01(+15.28%)
Jul 20, 2021 0.0439 0.0440 0.0373 0.0373 421,678 -0.00(-6.75%)
Jul 19, 2021 0.0417 0.0440 0.0350 0.0400 535,124 -0.00(-4.08%)
Jul 16, 2021 0.0443 0.0480 0.0417 0.0417 140,832 -0.00(-5.87%)
Jul 15, 2021 0.0445 0.0490 0.0420 0.0443 200,058 -0.00(-0.45%)
Jul 14, 2021 0.0492 0.0492 0.0420 0.0445 331,731 -0.00(-1.11%)
Jul 13, 2021 0.0440 0.0492 0.0439 0.0450 202,727 -0.00(-8.54%)
Jul 12, 2021 0.0440 0.0492 0.0440 0.0492 196,598 +0.01(+11.82%)
Jul 09, 2021 0.0432 0.0480 0.0431 0.0440 254,633 -0.00(-8.33%)
Jul 08, 2021 0.0360 0.0485 0.0360 0.0480 326,441 -0.00(-0.41%)
Jul 07, 2021 0.0424 0.0493 0.0424 0.0482 188,021 -0.00(-1.63%)
Jul 06, 2021 0.0544 0.0575 0.0449 0.0490 275,472 +0.00(+0.82%)
Jul 02, 2021 0.0535 0.0648 0.0480 0.0486 284,451 -0.01(-18.32%)
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.