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 (%)
Jun 30, 2021 0.0455 0.0496 0.0434 0.0494 231,286 +0.00(+8.57%)
Jun 29, 2021 0.0490 0.0506 0.0450 0.0455 294,621 -0.00(-1.09%)
Jun 28, 2021 0.0538 0.0538 0.0450 0.0460 264,966 +0.00(+0.00%)
Jun 25, 2021 0.0500 0.0500 0.0458 0.0460 224,734 -0.00(-7.07%)
Jun 24, 2021 0.0539 0.0539 0.0482 0.0495 542,310 -0.00(-8.16%)
Jun 23, 2021 0.0541 0.0580 0.0479 0.0539 266,410 +0.01(+15.42%)
Jun 22, 2021 0.0500 0.0555 0.0400 0.0467 383,957 +0.00(+2.41%)
Jun 21, 2021 0.0501 0.0900 0.0400 0.0456 953,439 -0.01(-12.98%)
Jun 18, 2021 0.0550 0.0580 0.0482 0.0524 747,698 -0.00(-0.19%)
Jun 17, 2021 0.0540 0.0647 0.0520 0.0525 499,078 -0.01(-9.64%)
Jun 16, 2021 0.0640 0.0640 0.0580 0.0581 130,522 -0.00(-6.29%)
Jun 15, 2021 0.0850 0.0850 0.0563 0.0620 628,642 -0.01(-7.46%)
Jun 14, 2021 0.0700 0.0720 0.0651 0.0670 629,433 -0.00(-0.74%)
Jun 11, 2021 0.0717 0.0717 0.0675 0.0675 362,193 -0.00(-3.57%)
Jun 10, 2021 0.0701 0.0760 0.0700 0.0700 484,563 -0.00(-6.29%)
Jun 09, 2021 0.0700 0.0747 0.0700 0.0747 333,907 +0.00(+6.71%)
Jun 08, 2021 0.0725 0.0844 0.0680 0.0700 475,023 -0.00(-6.04%)
Jun 07, 2021 0.0799 0.0900 0.0725 0.0745 114,863 -0.00(-0.13%)
Jun 04, 2021 0.0750 0.0803 0.0725 0.0746 364,910 -0.00(-0.53%)
Jun 03, 2021 0.0800 0.0800 0.0725 0.0750 264,993 -0.00(-3.85%)
Jun 02, 2021 0.0980 0.0980 0.0720 0.0780 777,430 -0.01(-7.47%)
Jun 01, 2021 0.0800 0.0990 0.0783 0.0843 323,490 +0.01(+6.84%)
May 28, 2021 0.0835 0.1000 0.0777 0.0789 423,921 -0.01(-6.74%)
May 27, 2021 0.1000 0.1000 0.0800 0.0846 327,517 +0.00(+5.75%)
May 26, 2021 0.1000 0.1000 0.0791 0.0800 248,018 -0.00(-4.76%)
May 25, 2021 0.0840 0.0885 0.0800 0.0840 645,215 -0.00(-0.71%)
May 24, 2021 0.0800 0.0889 0.0800 0.0846 211,936 +0.00(+0.71%)
May 21, 2021 0.0950 0.1000 0.0812 0.0840 607,788 -0.01(-11.58%)
May 20, 2021 0.0800 0.0997 0.0800 0.0950 611,796 +0.01(+18.01%)
May 19, 2021 0.0800 0.0887 0.0750 0.0805 632,793 -0.02(-16.92%)
May 18, 2021 0.0931 0.1017 0.0831 0.0969 517,027 +0.01(+15.77%)
May 17, 2021 0.0900 0.0917 0.0771 0.0837 376,741 -0.01(-12.63%)
May 14, 2021 0.0650 0.0967 0.0650 0.0958 743,748 +0.02(+27.73%)
May 13, 2021 0.0850 0.0910 0.0700 0.0750 761,767 -0.01(-15.16%)
May 12, 2021 0.0999 0.1000 0.0861 0.0884 470,028 -0.00(-4.84%)
May 11, 2021 0.0940 0.0992 0.0840 0.0929 702,044 -0.00(-0.11%)
May 10, 2021 0.1009 0.1150 0.0910 0.0930 505,998 -0.01(-7.83%)
May 07, 2021 0.1069 0.1090 0.0990 0.1009 360,676 -0.01(-5.61%)
May 06, 2021 0.1042 0.1127 0.1021 0.1069 600,528 +0.00(+0.85%)
May 05, 2021 0.1020 0.1080 0.1011 0.1060 397,695 +0.00(+3.92%)
May 04, 2021 0.1050 0.1150 0.1011 0.1020 581,126 -0.01(-8.85%)
May 03, 2021 0.1240 0.1240 0.1051 0.1119 728,452 +0.00(+1.82%)
Apr 30, 2021 0.1039 0.1122 0.1037 0.1099 435,100 +0.01(+5.67%)
Apr 29, 2021 0.1100 0.1120 0.1020 0.1040 1,271,814 -0.00(-3.88%)
Apr 28, 2021 0.1185 0.1185 0.1050 0.1082 344,700 -0.00(-4.16%)
Apr 27, 2021 0.1083 0.1250 0.1048 0.1129 663,113 +0.00(+4.25%)
Apr 26, 2021 0.1250 0.1250 0.0990 0.1083 590,008 +0.00(+1.88%)
Apr 23, 2021 0.1105 0.1165 0.0950 0.1063 1,998,400 -0.00(-3.28%)
Apr 22, 2021 0.1220 0.1250 0.1079 0.1099 685,749 -0.01(-9.92%)
Apr 21, 2021 0.1200 0.1250 0.1029 0.1220 828,788 +0.02(+14.45%)
Apr 20, 2021 0.1200 0.1250 0.1056 0.1066 1,396,657 -0.02(-12.98%)
Apr 19, 2021 0.1500 0.1600 0.1150 0.1225 1,002,347 -0.02(-12.50%)
Apr 16, 2021 0.1390 0.1450 0.1100 0.1400 1,138,200 -0.00(-1.41%)
Apr 15, 2021 0.1300 0.1700 0.1300 0.1420 1,179,530 +0.02(+12.25%)
Apr 14, 2021 0.1520 0.1712 0.1252 0.1265 6,731,323 -0.02(-11.91%)
Apr 13, 2021 0.1150 0.1465 0.1150 0.1436 2,838,663 +0.02(+20.67%)
Apr 12, 2021 0.1205 0.1400 0.1130 0.1190 1,001,288 -0.00(-0.83%)
Apr 09, 2021 0.1300 0.1300 0.1150 0.1200 1,016,100 -0.00(-2.83%)
Apr 08, 2021 0.1290 0.1740 0.1193 0.1235 676,945 -0.01(-4.26%)
Apr 07, 2021 0.1400 0.1490 0.1171 0.1290 2,011,711 -0.02(-11.03%)
Apr 06, 2021 0.1282 0.1649 0.1234 0.1450 3,674,159 +0.02(+14.81%)
Apr 05, 2021 0.1100 0.1263 0.1047 0.1263 1,146,590 +0.02(+21.91%)
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.