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 -0.0067 (-25.48%)
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 (%)
Mar 31, 2021 0.0985 0.1050 0.0940 0.1010 2,155,776 +0.01(+7.10%)
Mar 30, 2021 0.1100 0.1200 0.0920 0.0943 1,296,090 -0.01(-10.19%)
Mar 29, 2021 0.0955 0.1200 0.0955 0.1050 679,850 +0.00(+5.00%)
Mar 26, 2021 0.1044 0.1056 0.0952 0.1000 842,500 -0.00(-4.67%)
Mar 25, 2021 0.0968 0.1160 0.0860 0.1049 1,003,354 +0.01(+7.59%)
Mar 24, 2021 0.1400 0.1700 0.0952 0.0975 4,275,507 -0.04(-30.85%)
Mar 23, 2021 0.1521 0.1842 0.1392 0.1410 925,371 -0.01(-6.00%)
Mar 22, 2021 0.1626 0.1700 0.1450 0.1500 699,708 -0.01(-3.29%)
Mar 19, 2021 0.1724 0.1812 0.1530 0.1551 601,100 -0.01(-6.00%)
Mar 18, 2021 0.1800 0.1930 0.1600 0.1650 993,531 -0.01(-2.94%)
Mar 17, 2021 0.1493 0.1900 0.1400 0.1700 672,206 +0.02(+9.68%)
Mar 16, 2021 0.1660 0.1900 0.1457 0.1550 773,238 -0.01(-6.06%)
Mar 15, 2021 0.1800 0.1900 0.1563 0.1650 853,082 -0.01(-8.33%)
Mar 12, 2021 0.1754 0.1900 0.1700 0.1800 517,900 -0.01(-5.26%)
Mar 11, 2021 0.2200 0.2550 0.1756 0.1900 899,421 -0.03(-13.64%)
Mar 10, 2021 0.2150 0.2569 0.2000 0.2200 1,194,277 +0.01(+6.85%)
Mar 09, 2021 0.1917 0.2100 0.1800 0.2059 405,555 +0.04(+21.12%)
Mar 08, 2021 0.1900 0.1945 0.1700 0.1700 499,598 -0.00(-2.75%)
Mar 05, 2021 0.1433 0.1970 0.1000 0.1748 1,296,800 +0.04(+34.46%)
Mar 04, 2021 0.1770 0.2000 0.1200 0.1300 844,322 -0.04(-23.53%)
Mar 03, 2021 0.2398 0.2600 0.1700 0.1700 1,034,048 -0.07(-29.11%)
Mar 02, 2021 0.2400 0.2700 0.2000 0.2398 1,099,504 +0.00(+1.01%)
Mar 01, 2021 0.2200 0.2795 0.1500 0.2374 800,062 +0.02(+7.91%)
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%)
Dec 01, 2020 0.0150 0.0150 0.0100 0.0100 106,036 -0.00(-33.33%)
Nov 30, 2020 0.1000 0.1000 0.0061 0.0150 13,000 -0.00(-13.79%)
Nov 27, 2020 0.0173 0.0300 0.0111 0.0174 60,700 +0.00(+0.58%)
Nov 25, 2020 0.0193 0.0980 0.0090 0.0173 70,500 +0.01(+188.33%)
Nov 24, 2020 0.0750 0.0750 0.0055 0.0060 126,731 -0.01(-68.75%)
Nov 23, 2020 0.0988 0.0988 0.0134 0.0192 172,151 +0.01(+182.35%)
Nov 20, 2020 0.0068 0.0875 0.0068 0.0068 14,100 +0.00(+0.00%)
Nov 17, 2020 0.0068 0.0068 0.0068 0 +0.00(+4.62%)
Nov 16, 2020 0.0154 0.0875 0.0065 0.0065 1,760 +0.00(+8.33%)
Nov 09, 2020 0.0060 0.0060 0.0060 0 -0.00(-40.00%)
Nov 06, 2020 0.0111 0.0980 0.0060 0.0100 58,100 +0.00(+0.00%)
Nov 05, 2020 0.0134 0.0134 0.0100 0.0100 5,400 -0.00(-9.09%)
Nov 04, 2020 0.0250 0.0250 0.0110 0.0110 24,400 +0.01(+115.69%)
Nov 03, 2020 0.0060 0.0060 0.0051 0.0051 350 -0.01(-68.71%)
Nov 02, 2020 0.0426 0.0980 0.0163 0.0163 4,344 +0.00(+18.12%)
Oct 30, 2020 0.0138 0.0138 0.0138 0.0138 1,000 +0.00(+0.00%)
Oct 29, 2020 0.0138 0.0138 0.0138 0.0138 500 +0.00(+38.00%)
Oct 28, 2020 0.0051 0.0250 0.0051 0.0100 9,300 +0.00(+96.08%)
Oct 26, 2020 0.0051 0.0051 0.0051 0 -0.02(-79.60%)
Oct 22, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 21, 2020 0.0100 0.0250 0.0100 0.0250 12,000 +0.01(+52.44%)
Oct 20, 2020 0.0170 0.0170 0.0164 0.0164 12,000 -0.00(-3.53%)
Oct 19, 2020 0.0250 0.0250 0.0100 0.0170 22,650 +0.01(+70.00%)
Oct 15, 2020 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Oct 13, 2020 0.0120 0.0120 0.0120 0 -0.01(-40.00%)
Oct 12, 2020 0.0200 0.0200 0.0200 0.0200 100 +0.00(+5.26%)
Oct 09, 2020 0.1100 0.1100 0.0120 0.0190 123,000 -0.01(-24.00%)
Oct 07, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 06, 2020 0.0200 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Oct 05, 2020 0.0200 0.0200 0.0200 0.0200 300 +0.00(+0.00%)
Oct 02, 2020 0.0120 0.0200 0.0120 0.0200 24,200 -0.00(-15.61%)
Oct 01, 2020 0.0237 0.0237 0.0237 0.0237 20,000 +0.00(+0.00%)
Sep 30, 2020 0.0227 0.2000 0.0120 0.0237 7,364 +0.01(+97.50%)
Sep 28, 2020 0.0120 0.0120 0.0120 0 -0.01(-33.33%)
Sep 25, 2020 0.0270 0.0270 0.0180 0.0180 117,700 -0.00(-10.00%)
Sep 24, 2020 0.0200 0.0200 0.0200 0.0200 2,000 -0.00(-15.25%)
Sep 23, 2020 0.0110 0.0270 0.0110 0.0236 1,600 +0.01(+136.00%)
Sep 18, 2020 0.0100 0.0100 0.0100 0 -0.01(-58.33%)
Sep 17, 2020 0.0169 0.0240 0.0150 0.0240 34,250 +0.01(+26.32%)
Sep 16, 2020 0.0150 0.0190 0.0150 0.0190 7,022 -0.01(-24.30%)
Sep 11, 2020 0.0251 0.0251 0.0251 0 +0.01(+43.43%)
Sep 10, 2020 0.0094 0.0250 0.0094 0.0175 64,850 -0.00(-7.89%)
Sep 08, 2020 0.0190 0.0190 0.0190 0 -0.00(-1.04%)
Sep 02, 2020 0.0192 0.0192 0.0192 0 -0.00(-12.33%)
Sep 01, 2020 0.0219 0.0219 0.0219 0.0219 4,347 +0.00(+8.42%)
Aug 28, 2020 0.0202 0.0202 0.0202 0 +0.00(+0.00%)
Aug 27, 2020 0.0200 0.0202 0.0200 0.0202 2,500 +0.00(+5.21%)
Aug 25, 2020 0.0192 0.0192 0.0192 0 +0.01(+92.00%)
Aug 24, 2020 0.0200 0.0200 0.0100 0.0100 5,301 +0.00(+0.00%)
Aug 21, 2020 0.0100 0.0100 0.0100 0.0100 8,900 +0.01(+4900.00%)
Aug 18, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 14, 2020 0.0002 0.0002 0.0002 0 -0.01(-97.85%)
Aug 13, 2020 0.0093 0.0093 0.0093 50 +0.00(+0.00%)
Aug 11, 2020 0.0093 0.0093 0.0093 0 -0.01(-60.26%)
Aug 07, 2020 0.0234 0.0234 0.0234 0 +0.00(+12.50%)
Aug 06, 2020 0.0208 0.0208 0.0208 0.0208 4,000 -0.00(-8.77%)
Aug 05, 2020 0.0200 0.0228 0.0200 0.0228 1,200 +0.01(+117.14%)
Aug 03, 2020 0.0105 0.0105 0.0105 0 +0.00(+2.94%)
Jul 27, 2020 0.0102 0.0102 0.0102 0 +0.00(+2.00%)
Jul 13, 2020 0.0100 0.0100 0.0100 0 -0.00(-4.76%)
Jul 07, 2020 0.0105 0.0105 0.0105 0 +0.00(+5.00%)
Jul 06, 2020 0.0100 0.0100 0.0100 0.0100 2,000 +0.00(+0.00%)
Jul 02, 2020 0.0234 0.0234 0.0100 0.0100 1,100 -0.01(-55.75%)
Jun 22, 2020 0.0226 0.0226 0.0226 0 +0.00(+0.00%)
Jun 18, 2020 0.0226 0.0226 0.0226 0 -0.01(-19.00%)
Jun 17, 2020 0.0500 0.0500 0.0279 0.0279 5,500 +0.01(+32.23%)
Jun 16, 2020 0.0211 0.0211 0.0211 30 +0.00(+0.00%)
Jun 11, 2020 0.0211 0.0211 0.0211 0 +0.00(+0.00%)
Jun 09, 2020 0.0211 0.0211 0.0211 0 +0.00(+5.50%)
Jun 05, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 03, 2020 0.0200 0.0200 0.0200 0 -0.00(-14.89%)
Jun 01, 2020 0.0235 0.0235 0.0235 0 +0.00(+17.50%)
May 26, 2020 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
May 22, 2020 0.0220 0.0220 0.0220 0.0220 100 +0.01(+46.67%)
May 20, 2020 0.0150 0.0150 0.0150 0 +0.00(+7.14%)
May 08, 2020 0.0140 0.0140 0.0140 0 +0.01(+6900.00%)
May 06, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 04, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 29, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 28, 2020 0.0002 0.0002 0.0002 0.0002 5,000 -0.01(-98.44%)
Apr 27, 2020 0.0128 0.0128 0.0128 0.0128 2,888 -0.01(-32.63%)
Apr 24, 2020 0.0190 0.0190 0.0190 0.0190 1,000 -0.00(-1.55%)
Apr 23, 2020 0.0277 0.0277 0.0193 0.0193 1,885 -0.00(-15.35%)
Apr 20, 2020 0.0228 0.0228 0.0228 0 +0.01(+145.16%)
Apr 16, 2020 0.0093 0.0093 0.0093 0 +0.00(+0.00%)
Apr 15, 2020 0.0093 0.0093 0.0093 50 +0.00(+0.00%)
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.