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 (%)
Nov 30, 2021 0.0480 0.0480 0.0420 0.0420 772,536 -0.01(-11.95%)
Nov 29, 2021 0.0450 0.0478 0.0420 0.0477 110,999 +0.00(+7.92%)
Nov 26, 2021 0.0470 0.0470 0.0421 0.0442 32,526 +0.00(+0.45%)
Nov 24, 2021 0.0430 0.0484 0.0430 0.0440 210,302 -0.00(-2.22%)
Nov 23, 2021 0.0460 0.0482 0.0421 0.0450 982,096 +0.00(+3.45%)
Nov 22, 2021 0.0460 0.0462 0.0428 0.0435 431,303 -0.00(-5.43%)
Nov 19, 2021 0.0499 0.0550 0.0435 0.0460 932,278 -0.00(-5.35%)
Nov 18, 2021 0.0480 0.0486 0.0476 0.0486 464,759 -0.00(-0.82%)
Nov 17, 2021 0.0520 0.0527 0.0480 0.0490 442,024 -0.00(-7.20%)
Nov 16, 2021 0.0630 0.0700 0.0500 0.0528 1,139,847 -0.01(-13.44%)
Nov 15, 2021 0.0573 0.0610 0.0552 0.0610 625,028 +0.01(+12.13%)
Nov 12, 2021 0.0556 0.0568 0.0530 0.0544 455,792 -0.00(-4.06%)
Nov 11, 2021 0.0500 0.0598 0.0500 0.0567 231,383 +0.00(+3.09%)
Nov 09, 2021 0.0183 0.0646 0.0183 0.0550 908,939 +0.00(+1.85%)
Nov 08, 2021 0.0500 0.0563 0.0500 0.0540 720,424 +0.01(+12.03%)
Nov 05, 2021 0.0500 0.0533 0.0477 0.0482 779,356 -0.00(-3.60%)
Nov 04, 2021 0.0475 0.0500 0.0453 0.0500 208,502 +0.00(+4.38%)
Nov 03, 2021 0.0490 0.0558 0.0474 0.0479 263,337 -0.00(-4.20%)
Nov 02, 2021 0.0522 0.0534 0.0484 0.0500 177,337 -0.00(-4.21%)
Nov 01, 2021 0.0490 0.0576 0.0484 0.0522 365,320 +0.00(+1.16%)
Oct 29, 2021 0.0485 0.0535 0.0479 0.0516 534,165 +0.00(+3.20%)
Oct 28, 2021 0.0500 0.0538 0.0480 0.0500 367,956 -0.00(-6.89%)
Oct 27, 2021 0.0477 0.0538 0.0476 0.0537 340,255 +0.01(+10.72%)
Oct 26, 2021 0.0527 0.0485 222,783 -0.00(-7.79%)
Oct 25, 2021 0.0562 0.0578 0.0514 0.0526 290,376 +0.00(+0.19%)
Oct 22, 2021 0.0568 0.0580 0.0525 0.0525 635,776 -0.01(-9.17%)
Oct 21, 2021 0.0620 0.0661 0.0550 0.0578 679,243 -0.00(-6.77%)
Oct 20, 2021 0.0537 0.0661 0.0526 0.0620 1,670,245 +0.01(+25.25%)
Oct 19, 2021 0.0500 0.0530 0.0476 0.0495 684,624 +0.00(+0.20%)
Oct 18, 2021 0.0495 0.0537 0.0440 0.0494 787,698 +0.01(+14.88%)
Oct 15, 2021 0.0395 0.0453 0.0395 0.0430 756,853 +0.00(+8.86%)
Oct 14, 2021 0.0400 0.0405 0.0363 0.0395 192,993 -0.00(-1.25%)
Oct 13, 2021 0.0400 0.0400 0.0353 0.0400 241,867 +0.00(+11.11%)
Oct 12, 2021 0.0359 0.0398 0.0359 0.0360 230,532 -0.00(-5.51%)
Oct 11, 2021 0.0362 0.0399 0.0361 0.0381 384,365 -0.00(-4.75%)
Oct 08, 2021 0.0405 0.0405 0.0360 0.0400 161,885 +0.00(+1.78%)
Oct 07, 2021 0.0375 0.0405 0.0370 0.0393 1,372,598 -0.00(-1.26%)
Oct 06, 2021 0.0400 0.0400 0.0359 0.0398 454,286 -0.00(-1.73%)
Oct 05, 2021 0.0406 0.0407 0.0351 0.0405 114,583 -0.00(-0.25%)
Oct 04, 2021 0.0340 0.0406 0.0340 0.0406 107,202 +0.00(+11.23%)
Oct 01, 2021 0.0363 0.0404 0.0352 0.0365 91,066 +0.00(+0.55%)
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%)
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.