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 (%)
Feb 28, 2022 0.0200 0.0236 0.0170 0.0200 23,930 +0.00(+5.26%)
Feb 25, 2022 0.0200 0.0200 0.0190 0.0190 11,305 -0.00(-5.00%)
Feb 24, 2022 0.0206 0.0206 0.0101 0.0200 68,895 +0.00(+3.63%)
Feb 23, 2022 0.0210 0.0210 0.0192 0.0193 139,434 +0.00(+0.00%)
Feb 22, 2022 0.0191 0.0210 0.0191 0.0193 40,026 +0.00(+0.00%)
Feb 18, 2022 0.0193 0 -0.00(-0.52%)
Feb 17, 2022 0.0216 0.0216 0.0191 0.0194 15,920 -0.00(-10.19%)
Feb 16, 2022 0.0217 0.0217 0.0190 0.0216 255,813 +0.00(+7.46%)
Feb 15, 2022 0.0232 0.0242 0.0170 0.0201 1,077,518 -0.00(-12.61%)
Feb 14, 2022 0.0229 0.0255 0.0222 0.0230 149,991 +0.00(+0.44%)
Feb 11, 2022 0.0228 0.0258 0.0228 0.0229 79,964 -0.00(-6.53%)
Feb 10, 2022 0.0244 0.0245 0.0244 0.0245 994 +0.00(+0.00%)
Feb 09, 2022 0.0250 0.0260 0.0222 0.0245 165,188 +0.00(+10.36%)
Feb 08, 2022 0.0250 0.0250 0.0222 0.0222 17,749 -0.00(-2.20%)
Feb 07, 2022 0.0236 0.0250 0.0227 0.0227 459,445 -0.00(-3.81%)
Feb 04, 2022 0.0244 0.0258 0.0235 0.0236 327,604 -0.00(-5.60%)
Feb 03, 2022 0.0258 0.0223 0.0250 699,136 +0.00(+11.61%)
Feb 02, 2022 0.0223 0.0250 0.0223 0.0224 947,513 -0.00(-6.28%)
Feb 01, 2022 0.0270 0.0270 0.0229 0.0239 63,561 -0.00(-8.08%)
Jan 31, 2022 0.0298 0.0298 0.0222 0.0260 47,425 -0.00(-4.76%)
Jan 28, 2022 0.0257 0.0283 0.0250 0.0273 25,920 -0.00(-4.55%)
Jan 27, 2022 0.0270 0.0450 0.0227 0.0286 65,422 +0.01(+28.25%)
Jan 26, 2022 0.0280 0.0280 0.0223 0.0223 303,311 -0.00(-8.23%)
Jan 25, 2022 0.0299 0.0299 0.0224 0.0243 371,188 -0.00(-1.62%)
Jan 24, 2022 0.0250 0.0270 0.0200 0.0247 1,419,560 -0.01(-21.09%)
Jan 21, 2022 0.0291 0.0313 0.0240 0.0313 617,278 +0.00(+11.79%)
Jan 20, 2022 0.0310 0.0320 0.0280 0.0280 66,862 -0.00(-9.68%)
Jan 19, 2022 0.0319 0.0330 0.0300 0.0310 103,225 -0.00(-3.13%)
Jan 18, 2022 0.0312 0.0450 0.0312 0.0320 289,265 -0.00(-13.51%)
Jan 14, 2022 0.0370 0 +0.00(+9.47%)
Jan 13, 2022 0.0316 0.0338 0.0315 0.0338 51,611 -0.00(-1.17%)
Jan 12, 2022 0.0378 0.0378 0.0310 0.0342 147,457 -0.00(-4.20%)
Jan 11, 2022 0.0343 0.0384 0.0311 0.0357 100,600 -0.00(-2.46%)
Jan 10, 2022 0.0341 0.0366 0.0320 0.0366 24,962 +0.00(+7.96%)
Jan 07, 2022 0.0350 0.0356 0.0315 0.0339 99,465 -0.00(-4.24%)
Jan 06, 2022 0.0340 0.0354 0.0340 0.0354 52,169 -0.00(-1.67%)
Jan 05, 2022 0.0380 0.0392 0.0342 0.0360 338,559 -0.00(-2.70%)
Jan 04, 2022 0.0381 0.0402 0.0362 0.0370 171,905 -0.00(-11.69%)
Jan 03, 2022 0.0361 0.0430 0.0361 0.0419 59,110 +0.01(+16.07%)
Dec 31, 2021 0.0320 0.0419 0.0316 0.0361 546,462 +0.00(+14.24%)
Dec 30, 2021 0.0326 0.0399 0.0302 0.0316 441,182 -0.01(-20.80%)
Dec 29, 2021 0.0324 0.0400 0.0324 0.0399 901,114 -0.00(-4.55%)
Dec 28, 2021 0.0440 0.0440 0.0360 0.0418 133,113 -0.00(-5.00%)
Dec 27, 2021 0.0335 0.0440 0.0300 0.0440 472,104 +0.00(+10.28%)
Dec 23, 2021 0.0420 0.0420 0.0339 0.0399 1,424,763 +0.00(+2.57%)
Dec 22, 2021 0.0354 0.0389 0.0339 0.0389 96,487 +0.00(+9.58%)
Dec 21, 2021 0.0356 0.0356 0.0303 0.0355 248,887 +0.00(+0.00%)
Dec 20, 2021 0.0340 0.0355 0.0340 0.0355 63,492 +0.00(+2.60%)
Dec 17, 2021 0.0380 0.0388 0.0342 0.0346 472,710 -0.00(-6.49%)
Dec 16, 2021 0.0349 0.0400 0.0349 0.0370 282,292 -0.00(-4.88%)
Dec 15, 2021 0.0342 0.0398 0.0341 0.0389 355,684 +0.00(+0.00%)
Dec 14, 2021 0.0400 0.0400 0.0361 0.0389 76,020 -0.00(-3.95%)
Dec 13, 2021 0.0387 0.0420 0.0385 0.0405 425,525 -0.00(-6.47%)
Dec 10, 2021 0.0436 0.0442 0.0385 0.0433 379,761 +0.00(+2.12%)
Dec 09, 2021 0.0424 0.0445 0.0422 0.0424 162,698 -0.00(-3.85%)
Dec 08, 2021 0.0400 0.0445 0.0400 0.0441 140,920 +0.00(+0.46%)
Dec 07, 2021 0.0400 0.0439 0.0400 0.0439 94,251 +0.00(+9.75%)
Dec 06, 2021 0.0383 0.0450 0.0370 0.0400 304,241 +0.00(+0.50%)
Dec 03, 2021 0.0400 0.0430 0.0382 0.0398 382,210 -0.00(-7.44%)
Dec 02, 2021 0.0400 0.0438 0.0400 0.0430 192,645 -0.00(-6.52%)
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.