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, 2022 0.0170 0.0180 0.0170 0.0180 74,589 +0.00(+5.88%)
Mar 30, 2022 0.0206 0.0206 0.0170 0.0170 58,637 -0.00(-17.87%)
Mar 29, 2022 0.0152 0.0207 0.0152 0.0207 209,250 +0.00(+17.61%)
Mar 28, 2022 0.0176 0.0176 0.0176 0.0176 400 -0.00(-11.56%)
Mar 25, 2022 0.0199 0.0199 0.0151 0.0199 7,930 +0.00(+32.67%)
Mar 24, 2022 0.0185 0.0185 0.0150 0.0150 84,880 -0.00(-16.67%)
Mar 23, 2022 0.0199 0.0199 0.0180 0.0180 43,215 -0.00(-9.55%)
Mar 22, 2022 0.0200 0.0200 0.0159 0.0199 13,150 -0.00(-0.50%)
Mar 21, 2022 0.0199 0.0200 0.0143 0.0200 123,546 +0.00(+0.50%)
Mar 18, 2022 0.0199 0.0199 0.0150 0.0199 169,095 +0.00(+0.00%)
Mar 17, 2022 0.0175 0.0200 0.0175 0.0199 73,359 +0.00(+14.37%)
Mar 16, 2022 0.0174 0.0190 0.0114 0.0174 124,851 +0.00(+0.00%)
Mar 15, 2022 0.0214 0.0214 0.0121 0.0174 195,985 +0.00(+1.16%)
Mar 14, 2022 0.0172 0.0215 0.0172 0.0172 106,901 -0.00(-6.52%)
Mar 11, 2022 0.0175 0.0200 0.0175 0.0184 17,135 +0.00(+5.14%)
Mar 10, 2022 0.0175 0.0180 0.0175 0.0175 14,995 -0.00(-8.85%)
Mar 09, 2022 0.0185 0.0192 0.0170 0.0192 21,162 +0.00(+1.59%)
Mar 08, 2022 0.0185 0.0189 0.0185 0.0189 33,081 +0.00(+5.00%)
Mar 07, 2022 0.0181 0.0200 0.0180 0.0180 121,620 -0.00(-0.55%)
Mar 04, 2022 0.0200 0.0200 0.0181 0.0181 8,650 +0.00(+0.00%)
Mar 03, 2022 0.0200 0.0200 0.0181 0.0181 46,566 +0.00(+0.00%)
Mar 02, 2022 0.0200 0.0200 0.0181 0.0181 32,913 -0.00(-9.50%)
Mar 01, 2022 0.0200 0.0210 0.0200 0.0200 31,330 +0.00(+0.00%)
Feb 28, 2022 0.0200 0.0236 0.0170 0.0200 23,930 +0.00(+5.26%)
Feb 25, 2022 0.0200 0.0200 0.0190 0.0190 11,305 -0.00(-5.00%)
Feb 24, 2022 0.0206 0.0206 0.0101 0.0200 68,895 +0.00(+3.63%)
Feb 23, 2022 0.0210 0.0210 0.0192 0.0193 139,434 +0.00(+0.00%)
Feb 22, 2022 0.0191 0.0210 0.0191 0.0193 40,026 +0.00(+0.00%)
Feb 18, 2022 0.0193 0 -0.00(-0.52%)
Feb 17, 2022 0.0216 0.0216 0.0191 0.0194 15,920 -0.00(-10.19%)
Feb 16, 2022 0.0217 0.0217 0.0190 0.0216 255,813 +0.00(+7.46%)
Feb 15, 2022 0.0232 0.0242 0.0170 0.0201 1,077,518 -0.00(-12.61%)
Feb 14, 2022 0.0229 0.0255 0.0222 0.0230 149,991 +0.00(+0.44%)
Feb 11, 2022 0.0228 0.0258 0.0228 0.0229 79,964 -0.00(-6.53%)
Feb 10, 2022 0.0244 0.0245 0.0244 0.0245 994 +0.00(+0.00%)
Feb 09, 2022 0.0250 0.0260 0.0222 0.0245 165,188 +0.00(+10.36%)
Feb 08, 2022 0.0250 0.0250 0.0222 0.0222 17,749 -0.00(-2.20%)
Feb 07, 2022 0.0236 0.0250 0.0227 0.0227 459,445 -0.00(-3.81%)
Feb 04, 2022 0.0244 0.0258 0.0235 0.0236 327,604 -0.00(-5.60%)
Feb 03, 2022 0.0258 0.0223 0.0250 699,136 +0.00(+11.61%)
Feb 02, 2022 0.0223 0.0250 0.0223 0.0224 947,513 -0.00(-6.28%)
Feb 01, 2022 0.0270 0.0270 0.0229 0.0239 63,561 -0.00(-8.08%)
Jan 31, 2022 0.0298 0.0298 0.0222 0.0260 47,425 -0.00(-4.76%)
Jan 28, 2022 0.0257 0.0283 0.0250 0.0273 25,920 -0.00(-4.55%)
Jan 27, 2022 0.0270 0.0450 0.0227 0.0286 65,422 +0.01(+28.25%)
Jan 26, 2022 0.0280 0.0280 0.0223 0.0223 303,311 -0.00(-8.23%)
Jan 25, 2022 0.0299 0.0299 0.0224 0.0243 371,188 -0.00(-1.62%)
Jan 24, 2022 0.0250 0.0270 0.0200 0.0247 1,419,560 -0.01(-21.09%)
Jan 21, 2022 0.0291 0.0313 0.0240 0.0313 617,278 +0.00(+11.79%)
Jan 20, 2022 0.0310 0.0320 0.0280 0.0280 66,862 -0.00(-9.68%)
Jan 19, 2022 0.0319 0.0330 0.0300 0.0310 103,225 -0.00(-3.13%)
Jan 18, 2022 0.0312 0.0450 0.0312 0.0320 289,265 -0.00(-13.51%)
Jan 14, 2022 0.0370 0 +0.00(+9.47%)
Jan 13, 2022 0.0316 0.0338 0.0315 0.0338 51,611 -0.00(-1.17%)
Jan 12, 2022 0.0378 0.0378 0.0310 0.0342 147,457 -0.00(-4.20%)
Jan 11, 2022 0.0343 0.0384 0.0311 0.0357 100,600 -0.00(-2.46%)
Jan 10, 2022 0.0341 0.0366 0.0320 0.0366 24,962 +0.00(+7.96%)
Jan 07, 2022 0.0350 0.0356 0.0315 0.0339 99,465 -0.00(-4.24%)
Jan 06, 2022 0.0340 0.0354 0.0340 0.0354 52,169 -0.00(-1.67%)
Jan 05, 2022 0.0380 0.0392 0.0342 0.0360 338,559 -0.00(-2.70%)
Jan 04, 2022 0.0381 0.0402 0.0362 0.0370 171,905 -0.00(-11.69%)
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.