Skip to main content

New World Solutions Inc (OP: REGRF )

0.0230 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0381 0.0400 0.0230 0.0230 2,050 -0.02(-39.63%)
Mar 26, 2024 0.0381 0.0381 0.0381 0.0381 1,050 +0.01(+19.06%)
Mar 25, 2024 0.0300 0.0325 0.0300 0.0320 20,231 +0.01(+60.00%)
Mar 22, 2024 0.0294 0.0295 0.0200 0.0200 47,341 -0.03(-60.00%)
Mar 21, 2024 0.0485 0.0500 0.0250 0.0500 3,768 +0.03(+194.12%)
Mar 20, 2024 0.0170 0.0170 0.0170 0.0170 999 -0.01(-32.00%)
Mar 19, 2024 0.0250 0.0250 0.0210 0.0250 40,000 -0.00(-16.67%)
Mar 15, 2024 0.0300 0 +0.00(+0.00%)
Mar 14, 2024 0.0520 0.0520 0.0300 0.0300 1,700 +0.00(+0.00%)
Mar 13, 2024 0.0836 0.0836 0.0247 0.0300 17,144 +0.00(+2.04%)
Mar 11, 2024 0.0294 140 -0.01(-16.24%)
Mar 08, 2024 0.0341 0.0351 0.0341 0.0351 70,003 +0.00(+12.86%)
Mar 07, 2024 0.0458 0.0600 0.0311 0.0311 126,978 -0.02(-37.04%)
Mar 06, 2024 0.0200 0.0700 0.0200 0.0494 5,828 -0.03(-34.13%)
Mar 05, 2024 0.0051 0.1200 0.0051 0.0750 60,585 -0.06(-42.31%)
Mar 04, 2024 0.0270 0.1300 0.0270 0.1300 480,154 +0.10(+364.29%)
Mar 01, 2024 0.0140 0.0280 0.0117 0.0280 250,536 +0.02(+197.87%)
Feb 29, 2024 0.0094 0.0094 0.0094 0.0094 100 +0.00(+0.00%)
Feb 28, 2024 0.0117 0.0117 0.0094 0.0094 3,558 +0.00(+0.00%)
Feb 27, 2024 0.0094 0.0140 0.0094 0.0094 4,844 +0.00(+0.00%)
Feb 26, 2024 0.0094 0.0094 0.0094 0.0094 92,336 -0.00(-32.86%)
Feb 23, 2024 0.0140 0.0140 0.0140 0.0140 2,600 +0.00(+48.94%)
Feb 22, 2024 0.0187 0.0187 0.0094 0.0094 2,760 -0.00(-1.05%)
Feb 21, 2024 0.0095 0.0095 0.0095 0.0095 140 +0.00(+1.06%)
Feb 20, 2024 0.0140 0.0181 0.0094 0.0094 37,721 +0.00(+0.00%)
Feb 16, 2024 0.0134 0.0134 0.0081 0.0094 3,800 -0.01(-50.00%)
Feb 15, 2024 0.0187 0.0188 0.0150 0.0188 3,117 +0.01(+86.14%)
Feb 14, 2024 0.0081 0.0101 0.0081 0.0101 6,502 +0.00(+26.25%)
Feb 13, 2024 0.0070 0.0240 0.0070 0.0080 4,300 +0.00(+14.29%)
Feb 12, 2024 0.0120 0.0199 0.0067 0.0070 259,839 -0.01(-41.67%)
Feb 09, 2024 0.0120 0.0120 0.0120 0.0120 9,045 +0.00(+0.00%)
Feb 08, 2024 0.0150 0.0150 0.0120 0.0120 28,832 -0.00(-20.00%)
Feb 07, 2024 0.0150 0.0150 0.0150 0.0150 1,300 +0.00(+0.00%)
Feb 05, 2024 0.0150 0 -0.00(-6.25%)
Feb 02, 2024 0.0320 0.0320 0.0160 0.0160 605 -0.00(-20.00%)
Jan 31, 2024 0.0200 22 -0.00(-14.89%)
Jan 29, 2024 0.0235 0 -0.00(-2.08%)
Jan 26, 2024 0.0236 0.0320 0.0160 0.0240 72,100 +0.00(+1.69%)
Jan 25, 2024 0.0236 0.0236 0.0236 0.0236 6,000 +0.01(+47.50%)
Jan 24, 2024 0.0160 0.0160 0.0159 0.0160 98,590 +0.00(+0.00%)
Jan 23, 2024 0.0160 0.0160 0.0160 0.0160 25,067 -0.00(-5.88%)
Jan 22, 2024 0.0170 0.0245 0.0170 0.0170 5,297 -0.00(-14.57%)
Jan 19, 2024 0.0330 0.0330 0.0160 0.0199 140,880 +0.00(+0.51%)
Jan 18, 2024 0.0505 0.0505 0.0198 0.0198 34,110 +0.00(+23.75%)
Jan 17, 2024 0.0330 0.0330 0.0160 0.0160 4,103 +0.00(+0.00%)
Jan 16, 2024 0.0198 0.0198 0.0160 0.0160 115,846 -0.00(-19.60%)
Jan 12, 2024 0.2330 0.2330 0.0175 0.0199 21,780 +0.00(+17.75%)
Jan 11, 2024 0.0180 0.0259 0.0160 0.0169 47,454 +0.00(+5.62%)
Jan 10, 2024 0.0230 0.0360 0.0160 0.0160 69,180 +0.00(+6.67%)
Jan 09, 2024 0.0150 0.0150 0.0150 0.0150 100 -0.00(-24.62%)
Jan 05, 2024 0.0199 75 -0.00(-0.50%)
Jan 04, 2024 0.0200 0.0225 0.0200 0.0200 32,076 +0.01(+81.82%)
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.