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 (%)
Mar 31, 2015 0.0410 0.0460 0.0410 0.0460 400 -0.01(-16.36%)
Mar 20, 2015 0.0550 0.0550 0.0550 0 -0.02(-25.68%)
Mar 11, 2015 0.0740 0.0740 0.0740 0 +0.01(+17.46%)
Mar 09, 2015 0.0630 0.0630 0.0630 0 -0.01(-9.48%)
Mar 06, 2015 0.0696 0.0696 0.0696 0.0696 100 +0.03(+83.64%)
Mar 05, 2015 0.0663 0.0701 0.0379 0.0379 17,500 -0.07(-64.25%)
Mar 04, 2015 0.1060 0.0381 0.1060 2,100 +0.07(+178.22%)
Mar 03, 2015 0.0381 0.0381 0.0381 0.0381 3,000 -0.00(-9.29%)
Mar 02, 2015 0.0420 0.0420 0.0420 0.0420 5,800 -0.04(-45.74%)
Feb 24, 2015 0.0774 0.0774 0.0774 0 +0.04(+86.06%)
Feb 23, 2015 0.0416 0.0416 0.0390 0.0416 12,100 +0.00(+6.67%)
Feb 20, 2015 0.0379 0.0475 0.0379 0.0390 4,000 -0.04(-50.93%)
Feb 12, 2015 0.0795 0.0795 0.0795 0 +0.04(+103.79%)
Feb 10, 2015 0.0390 0.0390 0.0390 0 -0.01(-22.16%)
Feb 06, 2015 0.0501 0.0501 0.0501 0 -0.04(-44.33%)
Feb 04, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 03, 2015 0.0830 0.0900 0.0793 0.0900 36,600 -0.01(-13.46%)
Feb 02, 2015 0.0390 0.1040 0.0390 0.1040 600 +0.04(+57.58%)
Jan 30, 2015 0.0620 0.0670 0.0620 0.0660 16,000 +0.01(+10.00%)
Jan 29, 2015 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Jan 27, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 26, 2015 0.0600 0.0600 0.0600 0.0600 500 -0.04(-36.88%)
Jan 21, 2015 0.0951 0.0951 0.0951 0 +0.04(+77.09%)
Jan 20, 2015 0.0450 0.0537 0.0450 0.0537 2,000 +0.01(+19.29%)
Jan 15, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 14, 2015 0.0450 0.0500 0.0450 0.0500 77,900 +0.01(+11.11%)
Jan 13, 2015 0.0450 0 -0.01(-10.00%)
Jan 09, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 08, 2015 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Jan 06, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 05, 2015 0.0700 0.0700 0.0500 0.0500 30,600 -0.02(-30.56%)
Jan 02, 2015 0.0550 0.0800 0.0550 0.0720 35,000 +0.02(+31.39%)
Dec 31, 2014 0.0548 0.0548 0.0548 0 +0.01(+37.00%)
Dec 30, 2014 0.0400 0.0400 0.0400 0.0400 3,500 -0.01(-14.89%)
Dec 29, 2014 0.0470 0.0470 0.0470 0.0470 6,250 -0.05(-53.00%)
Dec 23, 2014 0.1000 0.1000 0.1000 0 +0.06(+170.27%)
Dec 22, 2014 0.0370 0.0370 0.0370 0.0370 33,500 -0.00(-7.50%)
Dec 17, 2014 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Dec 16, 2014 0.0390 0.0390 0.0390 0.0390 100 -0.03(-44.29%)
Dec 12, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 11, 2014 0.0600 0.0600 0.0600 0.0600 4,000 +0.01(+20.00%)
Dec 10, 2014 0.0370 0.0540 0.0370 0.0500 5,000 +0.01(+28.21%)
Dec 08, 2014 0.0390 0.0390 0.0390 0 -0.01(-15.22%)
Dec 02, 2014 0.0460 0.0460 0.0460 0 -0.02(-34.29%)
Dec 01, 2014 0.0706 0.0706 0.0700 0.0700 16,000 -0.00(-6.22%)
Nov 26, 2014 0.0746 0.0746 0.0746 0 +0.02(+35.22%)
Nov 25, 2014 0.0552 0.0552 0.0552 0.0552 3,000 -0.00(-1.04%)
Nov 24, 2014 0.0558 0.0558 0.0558 0.0558 5,000 -0.01(-8.56%)
Nov 21, 2014 0.0610 0.0610 0.0610 0.0610 10,000 +0.01(+17.03%)
Nov 20, 2014 0.0696 0.0696 0.0521 0.0521 17,850 +0.02(+40.88%)
Nov 14, 2014 0.0370 0.0370 0.0370 0 -0.02(-35.09%)
Nov 12, 2014 0.0570 0.0570 0.0570 0 +0.02(+42.50%)
Nov 05, 2014 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Oct 30, 2014 0.0390 0.0390 0.0390 0 -0.03(-40.91%)
Oct 28, 2014 0.0660 0.0660 0.0660 0 -0.00(-5.71%)
Oct 24, 2014 0.0700 0.0700 0.0700 0 -0.01(-11.39%)
Oct 22, 2014 0.0736 0.0790 0.0468 0.0790 11,300 -0.00(-1.25%)
Oct 20, 2014 0.0387 0.0800 0.0387 0.0800 250 +0.03(+59.05%)
Oct 16, 2014 0.0503 0.0503 0.0503 0.0503 13,500 -0.03(-37.13%)
Oct 14, 2014 0.0400 0.0400 0.0800 100 +0.04(+100.00%)
Oct 13, 2014 0.0400 0.0400 0.0400 0.0400 1,300 -0.04(-50.00%)
Oct 10, 2014 0.0435 0.0800 0.0435 0.0800 550 -0.00(-1.48%)
Sep 24, 2014 0.0812 0.0812 0.0812 0 -0.00(-3.33%)
Sep 23, 2014 0.0550 0.0840 0.0550 0.0840 1,820 +0.02(+38.16%)
Sep 22, 2014 0.0608 0.0608 0.0608 0.0608 300 -0.01(-10.59%)
Sep 16, 2014 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Sep 12, 2014 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Sep 11, 2014 0.0680 0.0680 0.0680 0.0680 26,200 +0.00(+0.00%)
Sep 10, 2014 0.0680 0.0680 0.0680 0.0680 5,000 +0.00(+0.00%)
Sep 05, 2014 0.0680 0.0680 0.0680 0 -0.02(-20.00%)
Aug 21, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 18, 2014 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 08, 2014 0.0800 0.0800 0.0800 0 +0.00(+3.90%)
Aug 04, 2014 0.0770 0.0770 0.0770 0 -0.01(-9.41%)
Aug 01, 2014 0.0750 0.0850 0.0750 0.0850 33,800 +0.02(+23.19%)
Jul 30, 2014 0.0690 0.0690 0.0690 0 -0.01(-8.00%)
Jul 29, 2014 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jul 28, 2014 0.0750 0.0750 0.0750 0.0750 100 +0.01(+17.19%)
Jul 23, 2014 0.0640 0.0640 0.0640 0.0640 200 -0.01(-14.67%)
Jul 22, 2014 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Jul 21, 2014 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+1.52%)
Jul 17, 2014 0.0788 0.0788 0.0788 0 -0.00(-1.50%)
Jul 11, 2014 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
Jul 08, 2014 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Jul 01, 2014 0.0790 0.0790 0.0790 0 +0.01(+18.09%)
Jun 30, 2014 0.0669 0.0669 0.0669 0.0669 17,530 +0.00(+0.30%)
Jun 26, 2014 0.0667 0.0667 0.0667 0 -0.00(-6.45%)
Jun 25, 2014 0.0713 0.0713 0.0713 0.0713 7,000 +0.01(+11.41%)
Jun 20, 2014 0.0640 0.0640 0.0640 0 -0.02(-20.00%)
Jun 13, 2014 0.0800 0.0800 0.0800 0 +0.00(+2.04%)
Jun 09, 2014 0.0784 0.0784 0.0784 0 +0.01(+19.88%)
Jun 06, 2014 0.0782 0.0782 0.0654 0.0654 15,000 -0.02(-25.68%)
Jun 05, 2014 0.0880 0.0880 0.0880 0.0880 41,800 +0.00(+0.00%)
Jun 03, 2014 0.0880 0.0880 0.0880 0.0880 0 +0.00(+0.00%)
Jun 02, 2014 0.0880 0.0880 0.0880 0.0880 4,000 -0.01(-12.00%)
May 30, 2014 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+3.09%)
May 28, 2014 0.0970 0.0970 0.0970 0 -0.00(-1.02%)
May 27, 2014 0.0980 0.0980 0.0980 0.0980 10,000 -0.01(-6.13%)
May 23, 2014 0.1044 0.1044 0.1044 0 -0.00(-1.51%)
May 22, 2014 0.1060 0.1060 0.1060 0.1060 5,000 -0.00(-0.75%)
May 20, 2014 0.1068 0.1068 0.1068 0.1068 0 +0.02(+24.19%)
May 14, 2014 0.0860 0.0860 0.0860 0.0860 0 -0.02(-18.41%)
May 12, 2014 0.1054 0.1054 0.1054 0 +0.01(+5.40%)
May 07, 2014 0.1000 0.1000 0.1000 0 -0.01(-4.94%)
May 06, 2014 0.1052 0.1052 0.1052 0.1052 10,000 -0.02(-18.45%)
May 05, 2014 0.1208 0.1290 0.1200 0.1290 31,000 +0.00(+3.04%)
May 01, 2014 0.1252 0.1252 0.1252 0.1252 0 +0.02(+22.15%)
Apr 30, 2014 0.0843 0.1180 0.0843 0.1025 8,510 -0.00(-3.30%)
Apr 29, 2014 0.1060 0.1060 0.1060 0.1060 9,000 +0.01(+7.40%)
Apr 24, 2014 0.0987 0.0987 0.0987 0.0987 0 +0.01(+12.16%)
Apr 23, 2014 0.0880 0.0880 0.0880 0.0880 1,000 -0.00(-2.22%)
Apr 22, 2014 0.1183 0.1183 0.0900 0.0900 12,750 -0.03(-26.89%)
Apr 21, 2014 0.1231 0.1231 0.1231 0.1231 8,850 +0.02(+13.98%)
Apr 15, 2014 0.1080 0.1080 0.1080 0 +0.02(+23.57%)
Apr 11, 2014 0.0874 0.0874 0.0874 0.0874 0 -0.01(-10.36%)
Apr 09, 2014 0.0975 0.0975 0.0975 0 +0.02(+20.37%)
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.