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 (%)
Feb 26, 2021 0.2300 0.3150 0.1800 0.2200 1,199,000 -0.02(-8.33%)
Feb 25, 2021 0.3093 0.3500 0.2286 0.2400 1,318,535 -0.04(-14.29%)
Feb 24, 2021 0.3200 0.3800 0.2800 0.2800 1,017,927 -0.06(-17.16%)
Feb 23, 2021 0.3600 0.3800 0.2300 0.3380 1,676,644 -0.05(-13.33%)
Feb 22, 2021 0.2250 0.4000 0.2000 0.3900 3,130,041 +0.16(+71.43%)
Feb 19, 2021 0.2426 0.3000 0.2100 0.2275 1,248,700 -0.01(-4.29%)
Feb 18, 2021 0.2492 0.3200 0.2000 0.2377 1,613,119 -0.03(-11.83%)
Feb 17, 2021 0.2500 0.7888 0.2200 0.2696 1,329,227 +0.04(+19.50%)
Feb 16, 2021 0.1508 0.2500 0.1450 0.2256 1,608,166 +0.07(+45.55%)
Feb 12, 2021 0.1540 0.1900 0.1276 0.1550 1,203,700 +0.00(+0.00%)
Feb 11, 2021 0.1190 0.1550 0.1000 0.1550 481,475 +0.04(+30.36%)
Feb 10, 2021 0.1232 0.1300 0.1000 0.1189 783,740 -0.00(-0.92%)
Feb 09, 2021 0.1500 0.2500 0.1200 0.1200 1,639,452 -0.02(-11.11%)
Feb 08, 2021 0.1100 0.1800 0.1100 0.1350 1,905,682 +0.05(+50.00%)
Feb 05, 2021 0.0596 0.1200 0.0596 0.0900 825,700 +0.02(+28.39%)
Feb 04, 2021 0.0664 0.0779 0.0652 0.0701 343,660 +0.00(+1.59%)
Feb 03, 2021 0.0690 0.0690 0.0601 0.0690 157,367 +0.01(+14.81%)
Feb 02, 2021 0.0613 0.0750 0.0569 0.0601 406,968 +0.00(+0.17%)
Feb 01, 2021 0.0650 0.0650 0.0542 0.0600 154,242 -0.01(-7.69%)
Jan 29, 2021 0.0510 0.0650 0.0500 0.0650 112,700 +0.01(+30.00%)
Jan 28, 2021 0.0503 0.0699 0.0500 0.0500 152,622 +0.00(+0.00%)
Jan 27, 2021 0.0750 0.0750 0.0500 0.0500 532,452 -0.01(-16.67%)
Jan 26, 2021 0.0600 0.0800 0.0591 0.0600 708,268 -0.00(-2.76%)
Jan 25, 2021 0.0600 0.0785 0.0480 0.0617 487,123 +0.01(+12.18%)
Jan 22, 2021 0.0694 0.0694 0.0550 0.0550 141,100 +0.00(+0.00%)
Jan 21, 2021 0.0720 0.0720 0.0500 0.0550 542,111 -0.02(-23.29%)
Jan 20, 2021 0.0759 0.0800 0.0600 0.0717 797,249 -0.00(-6.27%)
Jan 19, 2021 0.0800 0.0895 0.0616 0.0765 412,903 -0.00(-1.92%)
Jan 15, 2021 0.0727 0.1000 0.0680 0.0780 616,400 -0.00(-2.50%)
Jan 14, 2021 0.0730 0.0900 0.0730 0.0800 625,291 +0.01(+11.11%)
Jan 13, 2021 0.0750 0.1000 0.0550 0.0720 1,164,781 +0.00(+5.88%)
Jan 12, 2021 0.0850 0.0985 0.0600 0.0680 1,783,518 -0.00(-2.86%)
Jan 11, 2021 0.2000 0.2400 0.0650 0.0700 1,339,401 -0.02(-26.32%)
Jan 08, 2021 0.0500 0.3000 0.0500 0.0950 2,125,600 +0.05(+134.57%)
Jan 07, 2021 0.0300 0.0405 0.0140 0.0405 334,508 +0.01(+27.36%)
Jan 06, 2021 0.0160 0.1000 0.0140 0.0318 533,715 +0.00(+9.66%)
Jan 05, 2021 0.0205 0.0290 0.0140 0.0290 161,396 +0.01(+23.40%)
Jan 04, 2021 0.0499 0.0500 0.0230 0.0235 314,379 +0.00(+17.50%)
Dec 31, 2020 0.0200 0.0200 0.0200 25,200 -0.01(-33.33%)
Dec 30, 2020 0.0284 0.0330 0.0210 0.0300 25,200 -0.00(-9.09%)
Dec 29, 2020 0.0185 0.0450 0.0150 0.0330 27,008 +0.01(+23.13%)
Dec 28, 2020 0.0500 0.0500 0.0264 0.0268 214,638 +0.00(+5.93%)
Dec 24, 2020 0.0210 0.0253 0.0210 0.0253 45,500 +0.01(+26.50%)
Dec 23, 2020 0.0240 0.0600 0.0064 0.0200 175,282 -0.00(-16.67%)
Dec 22, 2020 0.0311 0.0350 0.0221 0.0240 381,131 +0.00(+9.09%)
Dec 21, 2020 0.0251 0.0292 0.0200 0.0220 325,595 -0.00(-12.35%)
Dec 18, 2020 0.0525 0.0525 0.0250 0.0251 96,700 -0.01(-21.56%)
Dec 17, 2020 0.0200 0.0320 0.0200 0.0320 270,011 +0.01(+60.00%)
Dec 16, 2020 0.0180 0.0200 0.0133 0.0200 34,500 +0.00(+27.39%)
Dec 15, 2020 0.0177 0.0180 0.0157 0.0157 79,300 -0.00(-10.80%)
Dec 14, 2020 0.0109 0.0190 0.0063 0.0176 49,180 +0.00(+25.71%)
Dec 10, 2020 0.0140 0.0140 0.0140 0 -0.01(-41.67%)
Dec 09, 2020 0.0200 0.0300 0.0130 0.0240 219,981 +0.00(+22.45%)
Dec 08, 2020 0.0230 0.0230 0.0140 0.0196 139,950 +0.00(+30.67%)
Dec 07, 2020 0.0140 0.0310 0.0121 0.0150 304,421 -0.01(-48.28%)
Dec 04, 2020 0.0194 0.0290 0.0101 0.0290 230,500 -0.00(-3.33%)
Dec 03, 2020 0.0200 0.0980 0.0101 0.0300 239,479 +0.02(+197.03%)
Dec 02, 2020 0.0980 0.0980 0.0101 0.0101 72,000 +0.00(+1.00%)
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.