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 28, 2024 0.0181 0.0181 0.0181 0.0181 339 -0.00(-21.30%)
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%)
Jan 02, 2024 0.0110 0 -0.00(-8.33%)
Dec 29, 2023 0.0110 0.0120 0.0110 0.0120 87,546 +0.00(+9.09%)
Dec 28, 2023 0.0110 0.0110 0.0110 0.0110 4,477 +0.00(+22.22%)
Dec 27, 2023 0.0090 0.0090 0.0090 0.0090 4,080 +0.00(+13.92%)
Dec 26, 2023 0.0079 0.0079 0.0079 0.0079 3,505 -0.01(-47.33%)
Dec 22, 2023 0.0150 0.0150 0.0150 0.0150 14,040 +0.00(+0.00%)
Dec 21, 2023 0.0101 0.0201 0.0101 0.0150 29,195 +0.00(+42.86%)
Dec 20, 2023 0.0185 0.0185 0.0105 0.0105 10,610 -0.01(-43.24%)
Dec 19, 2023 0.0113 0.0185 0.0113 0.0185 27,906 -0.01(-28.02%)
Dec 18, 2023 0.0090 0.0257 0.0090 0.0257 31,604 +0.01(+114.17%)
Dec 15, 2023 0.0101 0.0120 0.0101 0.0120 523 -0.01(-35.14%)
Dec 14, 2023 0.0269 0.0269 0.0101 0.0185 9,746 +0.00(+23.33%)
Dec 13, 2023 0.0160 0.0269 0.0106 0.0150 24,440 -0.00(-6.25%)
Dec 12, 2023 0.0203 0.0203 0.0160 0.0160 5,603 -0.00(-14.89%)
Dec 11, 2023 0.0203 0.0203 0.0106 0.0188 3,377 +0.01(+75.70%)
Dec 08, 2023 0.0107 0.0107 0.0107 0.0107 600 -0.01(-45.69%)
Dec 07, 2023 0.0300 0.0300 0.0188 0.0197 66,625 +0.00(+4.79%)
Dec 05, 2023 0.0188 1 -0.01(-32.86%)
Dec 04, 2023 0.0150 0.0300 0.0150 0.0280 196,498 +0.01(+86.67%)
Dec 01, 2023 0.0101 0.0230 0.0101 0.0150 233,768 +0.00(+48.51%)
Nov 29, 2023 0.0101 15 -0.01(-38.79%)
Nov 28, 2023 0.0165 0.0165 0.0165 0.0165 5,550 -0.01(-28.26%)
Nov 27, 2023 0.0165 0.0230 0.0165 0.0230 41,006 +0.01(+127.72%)
Nov 22, 2023 0.0101 0 +0.00(+0.00%)
Nov 21, 2023 0.0101 0.0101 0.0101 0.0101 12,446 +0.00(+27.85%)
Nov 17, 2023 0.0079 11 +0.00(+33.90%)
Nov 13, 2023 0.0059 58 -0.00(-41.00%)
Nov 10, 2023 0.0100 0.0100 0.0100 0.0100 70,000 +0.00(+96.08%)
Nov 09, 2023 0.0120 0.0185 0.0051 0.0051 195,934 -0.00(-49.00%)
Nov 06, 2023 0.0100 1 -0.00(-16.67%)
Nov 03, 2023 0.0120 0.0120 0.0120 0.0120 23,020 -0.00(-27.27%)
Nov 02, 2023 0.0165 0.0165 0.0165 0.0165 30,013 +0.00(+10.00%)
Oct 31, 2023 0.0150 250 +0.01(+76.47%)
Oct 30, 2023 0.0079 0.0085 0.0079 0.0085 300 -0.02(-69.64%)
Oct 26, 2023 0.0280 0 +0.01(+47.37%)
Oct 24, 2023 0.0190 10 -0.01(-32.86%)
Oct 20, 2023 0.0283 0 +0.02(+258.23%)
Oct 19, 2023 0.0079 0.0079 0.0079 0.0079 1,300 -0.01(-63.26%)
Oct 16, 2023 0.0215 0 +0.01(+110.78%)
Oct 13, 2023 0.0102 0.0102 0.0102 0.0102 3,800 +0.00(+29.11%)
Oct 12, 2023 0.0079 0.0079 0.0079 0.0079 2,972 +0.00(+2.60%)
Oct 09, 2023 0.0077 0 -0.00(-23.00%)
Oct 06, 2023 0.0100 0.0100 0.0100 0.0100 35,400 +0.00(+0.00%)
Oct 04, 2023 0.0100 34 -0.01(-34.64%)
Oct 03, 2023 0.0153 0.0153 0.0153 0.0153 100 -0.00(-23.50%)
Oct 02, 2023 0.0150 0.0200 0.0150 0.0200 1,539 +0.01(+42.86%)
Sep 27, 2023 0.0140 0 -0.00(-3.45%)
Sep 26, 2023 0.0145 0.0145 0.0145 0.0145 3,800 +0.00(+45.00%)
Sep 25, 2023 0.0100 0.0100 0.0100 0.0100 300 -0.01(-49.49%)
Sep 21, 2023 0.0198 0 +0.00(+32.00%)
Sep 19, 2023 0.0150 0 +0.00(+0.00%)
Sep 18, 2023 0.0150 0.0190 0.0150 0.0150 600 +0.00(+0.00%)
Sep 14, 2023 0.0150 9 +0.00(+50.00%)
Sep 13, 2023 0.0120 0.0120 0.0100 0.0100 10,225 -0.00(-16.67%)
Sep 12, 2023 0.0120 0.0120 0.0120 0.0120 16,849 +0.00(+0.00%)
Sep 11, 2023 0.0120 0.0120 0.0120 0.0120 150 +0.00(+0.00%)
Sep 08, 2023 0.0100 0.0200 0.0100 0.0120 11,256 -0.00(-20.53%)
Sep 06, 2023 0.0151 0 -0.01(-31.98%)
Sep 05, 2023 0.0280 0.0280 0.0220 0.0222 39,080 +0.01(+30.59%)
Aug 29, 2023 0.0170 10 -0.00(-19.05%)
Aug 28, 2023 0.0210 0.0210 0.0210 0.0210 300 +0.00(+0.00%)
Aug 25, 2023 0.0370 0.0370 0.0210 0.0210 20,720 -0.01(-41.67%)
Aug 24, 2023 0.0200 0.0360 0.0190 0.0360 56,350 +0.01(+26.32%)
Aug 23, 2023 0.0200 0.0285 0.0200 0.0285 2,170 +0.01(+42.50%)
Aug 22, 2023 0.0280 0.0280 0.0200 0.0200 4,712 +0.00(+5.26%)
Aug 21, 2023 0.0190 0.0190 0.0190 0.0190 653 -0.01(-26.07%)
Aug 18, 2023 0.0271 0.0370 0.0167 0.0257 14,506 +0.01(+60.62%)
Aug 17, 2023 0.0272 0.0370 0.0151 0.0160 16,175 -0.01(-48.39%)
Aug 14, 2023 0.0310 0 +0.01(+55.00%)
Aug 10, 2023 0.0200 178 -0.01(-20.32%)
Aug 08, 2023 0.0251 0 +0.01(+66.23%)
Aug 07, 2023 0.0151 0.0151 0.0151 0.0151 100 -0.01(-49.50%)
Aug 03, 2023 0.0299 434 +0.01(+86.87%)
Aug 02, 2023 0.0160 0.0160 0.0160 0.0160 1,427 -0.00(-0.62%)
Aug 01, 2023 0.0161 0.0161 0.0161 0.0161 1,420 -0.01(-47.21%)
Jul 31, 2023 0.0265 0.0305 0.0265 0.0305 9,300 -0.01(-19.74%)
Jul 28, 2023 0.0152 0.0380 0.0152 0.0380 7,920 +0.02(+137.50%)
Jul 27, 2023 0.0160 0.0160 0.0120 0.0160 4,000 +0.00(+5.26%)
Jul 26, 2023 0.0251 0.0251 0.0152 0.0152 1,409 -0.00(-10.59%)
Jul 25, 2023 0.0275 0.0275 0.0170 0.0170 15,303 +0.00(+11.84%)
Jul 24, 2023 0.0220 0.0266 0.0152 0.0152 47,329 -0.01(-39.20%)
Jul 21, 2023 0.0250 0.0250 0.0250 0.0250 10,166 -0.00(-1.96%)
Jul 18, 2023 0.0255 0 +0.00(+18.06%)
Jul 17, 2023 0.0216 0.0216 0.0216 0.0216 775 -0.02(-43.16%)
Jul 14, 2023 0.0300 0.0380 0.0300 0.0380 24,200 +0.03(+216.67%)
Jul 13, 2023 0.0120 0.0120 0.0120 0.0120 1,000 +0.00(+0.84%)
Jul 12, 2023 0.0119 0.0119 0.0119 0.0119 500 -0.00(-20.67%)
Jul 10, 2023 0.0150 6 +0.00(+26.05%)
Jul 06, 2023 0.0119 0 -0.02(-60.33%)
Jul 05, 2023 0.0300 0.0300 0.0300 0.0300 55,150 +0.00(+0.00%)
Jul 03, 2023 0.0112 0.0300 0.0112 0.0300 1,442 +0.02(+170.27%)
Jun 30, 2023 0.0203 0.0251 0.0111 0.0111 81,746 -0.01(-55.95%)
Jun 29, 2023 0.0203 0.0252 0.0203 0.0252 2,850 +0.00(+24.14%)
Jun 28, 2023 0.0203 0.0203 0.0203 0.0203 100 +0.00(+0.00%)
Jun 27, 2023 0.0200 0.0203 0.0200 0.0203 5,528 -0.00(-19.12%)
Jun 26, 2023 0.0278 0.0278 0.0251 0.0251 1,991 +0.00(+23.65%)
Jun 23, 2023 0.0203 0.0203 0.0203 0.0203 6,705 -0.00(-0.98%)
Jun 22, 2023 0.0210 0.0210 0.0205 0.0205 70,000 -0.00(-2.38%)
Jun 21, 2023 0.0278 0.0300 0.0210 0.0210 3,195 -0.00(-4.55%)
Jun 20, 2023 0.0221 0.0221 0.0220 0.0220 1,870 -0.00(-8.33%)
Jun 15, 2023 0.0240 0 -0.01(-20.27%)
May 05, 2023 0.0301 54 +0.01(+48.28%)
May 04, 2023 0.0210 0.0210 0.0203 0.0203 7,266 -0.02(-47.27%)
May 02, 2023 0.0385 132 +0.01(+27.48%)
May 01, 2023 0.0230 0.0302 0.0220 0.0302 24,645 +0.01(+31.30%)
Apr 28, 2023 0.0230 0.0307 0.0230 0.0230 5,100 -0.01(-23.33%)
Apr 27, 2023 0.0240 0.0313 0.0240 0.0300 10,420 -0.01(-22.08%)
Apr 26, 2023 0.0385 0.0385 0.0385 0.0385 242 +0.02(+67.39%)
Apr 24, 2023 0.0230 0 -0.01(-26.98%)
Apr 21, 2023 0.0231 0.0315 0.0231 0.0315 1,742 -0.00(-8.96%)
Apr 20, 2023 0.0346 0.0346 0.0346 0.0346 1,025 +0.01(+57.27%)
Apr 18, 2023 0.0220 0 -0.00(-0.90%)
Apr 17, 2023 0.0102 0.0222 0.0102 0.0222 1,450 -0.02(-41.11%)
Apr 13, 2023 0.0377 355 +0.01(+24.42%)
Apr 10, 2023 0.0303 625 -0.01(-18.11%)
Apr 06, 2023 0.0200 0.0400 0.0200 0.0370 1,443 -0.00(-7.50%)
Apr 05, 2023 0.0400 0.0400 0.0303 0.0400 1,420 +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.