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 28, 2014 0.0900 0.0900 0.0900 0 +0.01(+11.11%)
Mar 27, 2014 0.0810 0.0810 0.0810 0.0810 17,000 +0.01(+15.71%)
Mar 24, 2014 0.0700 0.0700 0.0700 0.0700 0 -0.01(-10.26%)
Mar 20, 2014 0.0780 0.0780 0.0780 0.0780 0 +0.01(+8.33%)
Mar 19, 2014 0.0720 0.0720 0.0720 0.0720 400 -0.01(-11.11%)
Mar 17, 2014 0.0810 0.0810 0.0810 0.0810 0 -0.01(-6.90%)
Mar 11, 2014 0.0870 0.0870 0.0870 0 -0.00(-4.61%)
Mar 10, 2014 0.0951 0.0960 0.0912 0.0912 81,750 +0.02(+35.71%)
Mar 07, 2014 0.0672 0.0672 0.0672 0.0672 0 -0.02(-26.96%)
Mar 06, 2014 0.0920 0.0920 0.0880 0.0920 67,050 -0.00(-3.16%)
Feb 26, 2014 0.0950 0.0950 0.0950 0 -0.00(-0.52%)
Feb 24, 2014 0.0955 0.0955 0.0955 19,000 +0.02(+32.45%)
Feb 18, 2014 0.0721 0.0721 0.0721 17,000 -0.01(-15.18%)
Feb 11, 2014 0.0850 0.0850 0.0850 0 +0.01(+11.70%)
Feb 10, 2014 0.0950 0.0950 0.0761 0.0761 7,350 -0.02(-19.89%)
Feb 07, 2014 0.0950 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 04, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.30%)
Feb 03, 2014 0.0710 0.0997 0.0710 0.0997 1,400 +0.00(+0.20%)
Jan 31, 2014 0.0995 0.0995 0.0995 0.0995 0 +0.02(+25.00%)
Jan 29, 2014 0.0796 0.0796 0.0796 0 +0.00(+1.40%)
Jan 28, 2014 0.0785 0.0785 0.0785 0.0785 6,000 +0.00(+4.39%)
Jan 22, 2014 0.0752 0.0752 0.0752 0 -0.03(-29.26%)
Jan 13, 2014 0.1063 0.1063 0.1063 0.1063 0 +0.01(+4.94%)
Jan 10, 2014 0.1020 0.1020 0.1013 0.1013 12,750 +0.00(+1.30%)
Jan 09, 2014 0.1000 0.1000 0.1000 0.1000 4,999 -0.00(-2.91%)
Jan 08, 2014 0.1030 0.1030 0.1030 0.1030 350 -0.00(-1.90%)
Jan 07, 2014 0.1028 0.1050 0.1000 0.1050 17,000 +0.03(+41.89%)
Jan 06, 2014 0.0850 0.0850 0.0740 0.0740 3,500 -0.03(-25.48%)
Jan 03, 2014 0.0920 0.0993 0.0920 0.0993 0 -0.01(-7.20%)
Jan 02, 2014 0.1060 0.1070 0.1060 0.1070 100,000 +0.01(+7.00%)
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%)
Oct 01, 2013 0.1019 0.1019 0.1019 0.1019 100 +0.02(+24.12%)
Sep 26, 2013 0.0821 0.0821 0.0821 0 -0.00(-1.08%)
Sep 25, 2013 0.0800 0.0830 0.0550 0.0830 39,562 -0.01(-15.31%)
Sep 24, 2013 0.1010 0.1022 0.0980 0.0980 21,800 -0.00(-2.00%)
Sep 13, 2013 0.1000 0.1000 0.1000 0 +0.01(+7.53%)
Sep 11, 2013 0.0930 0.0930 0.0930 0 +0.00(+2.20%)
Sep 06, 2013 0.0910 0.0910 0.0910 0 +0.01(+19.74%)
Sep 04, 2013 0.0760 0.0760 0.0760 0 -0.00(-3.80%)
Aug 29, 2013 0.0790 0.0790 0.0790 0 -0.03(-28.18%)
Aug 28, 2013 0.1100 0.1100 0.1100 0.1100 1,760 +0.00(+0.00%)
Aug 21, 2013 0.1100 0.1100 0.1100 0 +0.03(+44.74%)
Aug 13, 2013 0.0760 0.0760 0.0760 0 -0.04(-34.43%)
Aug 06, 2013 0.1159 0.1159 0.1159 0 +0.02(+19.48%)
Aug 05, 2013 0.0970 0.0970 0.0970 0.0970 750 -0.02(-16.38%)
Aug 02, 2013 0.1160 0.1160 0.1160 0.1160 200 -0.01(-4.92%)
Jul 26, 2013 0.1220 0.1220 0.1220 0 +0.00(+0.25%)
Jul 25, 2013 0.1217 0.1217 0.1217 0.1217 100 +0.01(+9.54%)
Jul 19, 2013 0.1111 0.1111 0.1111 0.1111 0 +0.00(+0.18%)
Jul 18, 2013 0.0600 0.1109 0.0600 0.1109 4,200 -0.02(-12.68%)
Jul 17, 2013 0.1270 0.1270 0.1270 0.1270 100 -0.00(-2.01%)
Jul 11, 2013 0.1296 0.1296 0.1296 0 +0.04(+42.57%)
Jul 10, 2013 0.0790 0.1287 0.0790 0.0909 10,100 +0.01(+13.62%)
Jul 09, 2013 0.0800 0.0800 0.0800 0.0800 300 -0.05(-37.50%)
Jul 08, 2013 0.0802 0.1280 0.0802 0.1280 1,100 -0.01(-3.76%)
Jul 02, 2013 0.1330 0.1330 0.1330 0.1330 0 +0.00(+2.31%)
Jul 01, 2013 0.0900 0.1300 0.0900 0.1300 14,800 -0.01(-8.96%)
Jun 28, 2013 0.0473 0.1428 0.0473 0.1428 6,800 +0.07(+98.89%)
Jun 27, 2013 0.0718 0.0718 0.0718 0.0718 100 -0.00(-6.02%)
Jun 25, 2013 0.0764 0.0764 0.0764 0.0764 0 +0.00(+3.24%)
Jun 21, 2013 0.0740 0.0740 0.0740 0.0740 0 +0.00(+1.37%)
Jun 20, 2013 0.0730 0.0730 0.0730 0.0730 4,900 +0.01(+25.43%)
Jun 19, 2013 0.0582 0.0582 0.0582 0.0582 3,300 -0.03(-30.71%)
Jun 17, 2013 0.0840 0.0840 0.0840 0 -0.01(-10.45%)
Jun 14, 2013 0.0938 0.0938 0.0938 0.0938 5,000 +0.00(+0.86%)
Jun 13, 2013 0.0969 0.0980 0.0810 0.0930 26,140 -0.05(-34.04%)
Jun 10, 2013 0.1410 0.1410 0.1410 0.1410 0 +0.02(+16.53%)
Jun 07, 2013 0.1210 0.1210 0.1210 0.1210 100 +0.01(+5.68%)
Jun 06, 2013 0.1145 0.1145 0.1145 0.1145 400 -0.02(-17.63%)
Jun 05, 2013 0.1010 0.1390 0.1010 0.1390 2,300 +0.01(+6.92%)
Jun 03, 2013 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
May 31, 2013 0.1150 0.1150 0.1150 0.1150 3,000 -0.02(-14.18%)
May 29, 2013 0.1340 0.1340 0.1340 0 -0.00(-2.19%)
May 16, 2013 0.1370 0.1370 0.1370 0 -0.00(-3.52%)
May 13, 2013 0.1420 0.1420 0.1420 0 -0.01(-4.70%)
May 09, 2013 0.1490 0.1490 0.1490 0 +0.03(+23.04%)
May 08, 2013 0.1334 0.1360 0.1211 0.1211 1,500 -0.02(-14.96%)
May 07, 2013 0.1424 0.1424 0.1424 0.1424 5,000 -0.00(-0.42%)
May 06, 2013 0.1430 0.1430 0.1430 0.1430 100 +0.01(+7.52%)
May 01, 2013 0.1330 0.1330 0.1330 0 +0.03(+23.15%)
Apr 30, 2013 0.1080 0.1080 0.1080 0.1080 2,500 -0.02(-13.60%)
Apr 26, 2013 0.1250 0.1250 0.1250 0 -0.01(-6.02%)
Apr 25, 2013 0.1330 0.1330 0.1179 0.1330 41,953 -0.02(-12.04%)
Apr 23, 2013 0.1512 0.1512 0.1512 0.1512 0 +0.00(+0.07%)
Apr 22, 2013 0.1110 0.1511 0.1110 0.1511 275 +0.01(+6.78%)
Apr 18, 2013 0.1415 0.1415 0.1415 0.1415 0 +0.03(+24.12%)
Apr 17, 2013 0.1140 0.1140 0.1140 0.1140 175 -0.02(-12.31%)
Apr 15, 2013 0.1300 0.1300 0.1300 0 -0.03(-18.75%)
Apr 12, 2013 0.1600 0.1600 0.1600 0.1600 31,750 +0.03(+19.67%)
Apr 11, 2013 0.1530 0.1732 0.1337 0.1337 10,850 -0.01(-4.50%)
Apr 10, 2013 0.1331 0.1400 0.1331 0.1400 58,000 +0.01(+5.66%)
Apr 08, 2013 0.1325 0.1325 0.1325 0 +0.02(+15.22%)
Apr 05, 2013 0.1150 0.1150 0.1150 0.1150 2,000 -0.01(-4.25%)
Apr 04, 2013 0.1201 0.1201 0.1201 0.1201 2,500 -0.01(-5.58%)
Apr 03, 2013 0.1333 0.1333 0.1272 0.1272 4,100 +0.02(+17.13%)
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.