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 (%)
Dec 31, 2013 0.1000 0.1000 0.1000 0 +0.00(+2.88%)
Dec 30, 2013 0.1090 0.1178 0.0972 0.0972 15,000 +0.01(+16.97%)
Dec 27, 2013 0.1080 0.1080 0.0831 0.0831 0 -0.02(-16.40%)
Dec 26, 2013 0.0980 0.0996 0.0980 0.0994 4,950 +0.02(+30.79%)
Dec 23, 2013 0.0760 0.0760 0.0760 0 -0.02(-24.45%)
Dec 20, 2013 0.0940 0.1006 0.0940 0.1006 900 -0.00(-4.19%)
Dec 19, 2013 0.1050 0.1050 0.1008 0.1050 37,500 +0.01(+7.14%)
Dec 18, 2013 0.0790 0.1224 0.0790 0.0980 20,800 -0.03(-22.83%)
Dec 17, 2013 0.1180 0.1270 0.1150 0.1270 50,300 +0.01(+6.81%)
Dec 16, 2013 0.0940 0.1233 0.0940 0.1189 4,900 +0.01(+8.09%)
Dec 13, 2013 0.1060 0.1100 0.1060 0.1100 0 +0.00(+0.00%)
Dec 12, 2013 0.1060 0.1100 0.1060 0.1100 6,900 -0.01(-8.33%)
Dec 11, 2013 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+6.01%)
Dec 09, 2013 0.1132 0.1132 0.1132 0 +0.01(+13.31%)
Dec 06, 2013 0.0962 0.0999 0.0962 0.0999 26,500 +0.00(+4.17%)
Dec 05, 2013 0.0959 0.0959 0.0959 0.0959 2,500 +0.00(+0.00%)
Dec 04, 2013 0.0959 0.0959 0.0959 0.0959 21,000 -0.00(-4.10%)
Dec 03, 2013 0.1000 0.1000 0.1000 0.1000 15,000 +0.03(+33.33%)
Nov 27, 2013 0.0750 0.0750 0.0750 0.0750 0 -0.02(-22.92%)
Nov 26, 2013 0.1000 0.1000 0.0973 0.0973 4,400 -0.02(-18.24%)
Nov 25, 2013 0.1256 0.1256 0.1190 0.1190 2,200 -0.02(-13.77%)
Nov 22, 2013 0.1380 0.1380 0.1380 0.1380 10,000 -0.00(-3.50%)
Nov 21, 2013 0.1431 0.1431 0.1430 0.1430 19,800 +0.01(+6.72%)
Nov 18, 2013 0.1340 0.1340 0.1340 0 -0.01(-8.22%)
Nov 15, 2013 0.1294 0.1460 0.1294 0.1460 63,250 +0.03(+27.29%)
Nov 12, 2013 0.1147 0.1147 0.1147 0 -0.05(-29.63%)
Nov 11, 2013 0.0930 0.1630 0.0900 0.1630 197,600 +0.10(+162.90%)
Nov 05, 2013 0.0620 0.0620 0.0620 0 -0.02(-26.19%)
Nov 04, 2013 0.0840 0.0840 0.0840 0.0840 1,900 -0.00(-1.06%)
Nov 01, 2013 0.0849 0.0849 0.0849 0.0849 6,000 +0.01(+19.07%)
Oct 30, 2013 0.0713 0.0713 0.0713 0 -0.00(-0.97%)
Oct 25, 2013 0.0720 0.0720 0.0720 0 +0.01(+20.00%)
Oct 24, 2013 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+3.45%)
Oct 23, 2013 0.0580 0.0580 0.0580 0.0580 1,600 -0.02(-26.86%)
Oct 22, 2013 0.0800 0.0800 0.0770 0.0793 31,000 +0.00(+3.12%)
Oct 21, 2013 0.0740 0.0769 0.0680 0.0769 16,600 +0.01(+20.16%)
Oct 15, 2013 0.0640 0.0640 0.0640 0 -0.03(-31.91%)
Oct 14, 2013 0.0940 0.0950 0.0940 0.0940 11,000 +0.01(+10.59%)
Oct 11, 2013 0.0850 0.0850 0.0850 0.0850 9,660 +0.01(+10.39%)
Oct 10, 2013 0.0770 0.0770 0.0770 0.0770 5,475 -0.01(-6.89%)
Oct 09, 2013 0.0826 0.0860 0.0826 0.0827 3,100 -0.01(-12.76%)
Oct 08, 2013 0.0948 0.0948 0.0948 0.0948 2,000 +0.01(+11.53%)
Oct 07, 2013 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Oct 04, 2013 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+8.83%)
Oct 03, 2013 0.0839 0.0839 0.0827 0.0827 600 +0.01(+7.40%)
Oct 02, 2013 0.0772 0.0772 0.0770 0.0770 13,900 -0.02(-24.44%)
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.