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 (%)
May 31, 2022 0.0120 0.0145 0.0120 0.0145 98,687 +0.00(+20.83%)
May 27, 2022 0.0138 0.0165 0.0105 0.0120 16,968 -0.00(-20.53%)
May 26, 2022 0.0164 0.0164 0.0131 0.0151 23,550 -0.00(-3.21%)
May 25, 2022 0.0122 0.0156 0.0120 0.0156 416,460 +0.00(+4.00%)
May 24, 2022 0.0140 0.0184 0.0140 0.0150 11,000 -0.01(-25.00%)
May 23, 2022 0.0141 0.0200 0.0141 0.0200 4,169 +0.00(+32.45%)
May 20, 2022 0.0179 0.0179 0.0151 0.0151 32,061 +0.00(+0.67%)
May 19, 2022 0.0140 0.0200 0.0140 0.0150 37,002 +0.00(+7.14%)
May 18, 2022 0.0140 0.0210 0.0140 0.0140 71,449 -0.00(-9.09%)
May 17, 2022 0.0179 0.0179 0.0145 0.0154 21,600 -0.01(-26.67%)
May 16, 2022 0.0202 0.0217 0.0202 0.0210 77,271 +0.01(+48.94%)
May 13, 2022 0.0141 0.0141 0.0141 0.0141 2,010 -0.00(-9.62%)
May 12, 2022 0.0142 0.0156 0.0141 0.0156 204,304 +0.00(+16.42%)
May 11, 2022 0.0200 0.0200 0.0134 0.0134 101,411 -0.00(-10.67%)
May 10, 2022 0.0141 0.0195 0.0136 0.0150 52,340 +0.00(+3.45%)
May 09, 2022 0.0200 0.0200 0.0140 0.0145 457,301 -0.00(-6.45%)
May 06, 2022 0.0120 0.0200 0.0100 0.0155 11,389 -0.00(-1.27%)
May 04, 2022 0.0157 0 -0.00(-15.59%)
May 03, 2022 0.0167 0.0230 0.0167 0.0186 505,913 +0.01(+50.00%)
May 02, 2022 0.0124 0.0124 0.0124 0.0124 4,419 -0.00(-24.39%)
Apr 29, 2022 0.0150 0.0169 0.0124 0.0164 79,800 +0.00(+9.33%)
Apr 28, 2022 0.0173 0.0173 0.0150 0.0150 231,791 -0.00(-10.71%)
Apr 27, 2022 0.0168 0.0176 0.0168 0.0168 13,025 -0.00(-5.62%)
Apr 26, 2022 0.0189 0.0189 0.0178 0.0178 12,800 +0.00(+7.88%)
Apr 25, 2022 0.0141 0.0165 0.0129 0.0165 88,893 -0.00(-12.70%)
Apr 22, 2022 0.0200 0.0200 0.0163 0.0189 9,570 +0.00(+11.18%)
Apr 21, 2022 0.0200 0.0200 0.0170 0.0170 87,321 +0.00(+0.00%)
Apr 20, 2022 0.0150 0.0210 0.0123 0.0170 616,102 +0.00(+1.19%)
Apr 19, 2022 0.0152 0.0168 0.0152 0.0168 7,010 -0.00(-1.18%)
Apr 18, 2022 0.0153 0.0170 0.0153 0.0170 6,100 +0.00(+11.84%)
Apr 14, 2022 0.0199 0.0199 0.0152 0.0152 33,555 +0.00(+0.66%)
Apr 13, 2022 0.0190 0.0190 0.0151 0.0151 62,072 -0.00(-20.53%)
Apr 12, 2022 0.0199 0.0199 0.0152 0.0190 19,000 +0.00(+22.58%)
Apr 11, 2022 0.0190 0.0190 0.0152 0.0155 29,020 -0.01(-25.12%)
Apr 08, 2022 0.0220 0.0220 0.0151 0.0207 145,749 +0.00(+0.00%)
Apr 07, 2022 0.0151 0.0219 0.0151 0.0207 15,850 +0.00(+30.19%)
Apr 06, 2022 0.0190 0.0190 0.0154 0.0159 50,000 -0.00(-11.17%)
Apr 05, 2022 0.0200 0.0228 0.0151 0.0179 993,872 -0.00(-10.50%)
Apr 04, 2022 0.0188 0.0200 0.0175 0.0200 57,697 +0.00(+11.11%)
Apr 01, 2022 0.0200 0.0200 0.0180 0.0180 52,100 +0.00(+0.00%)
Mar 31, 2022 0.0170 0.0180 0.0170 0.0180 74,589 +0.00(+5.88%)
Mar 30, 2022 0.0206 0.0206 0.0170 0.0170 58,637 -0.00(-17.87%)
Mar 29, 2022 0.0152 0.0207 0.0152 0.0207 209,250 +0.00(+17.61%)
Mar 28, 2022 0.0176 0.0176 0.0176 0.0176 400 -0.00(-11.56%)
Mar 25, 2022 0.0199 0.0199 0.0151 0.0199 7,930 +0.00(+32.67%)
Mar 24, 2022 0.0185 0.0185 0.0150 0.0150 84,880 -0.00(-16.67%)
Mar 23, 2022 0.0199 0.0199 0.0180 0.0180 43,215 -0.00(-9.55%)
Mar 22, 2022 0.0200 0.0200 0.0159 0.0199 13,150 -0.00(-0.50%)
Mar 21, 2022 0.0199 0.0200 0.0143 0.0200 123,546 +0.00(+0.50%)
Mar 18, 2022 0.0199 0.0199 0.0150 0.0199 169,095 +0.00(+0.00%)
Mar 17, 2022 0.0175 0.0200 0.0175 0.0199 73,359 +0.00(+14.37%)
Mar 16, 2022 0.0174 0.0190 0.0114 0.0174 124,851 +0.00(+0.00%)
Mar 15, 2022 0.0214 0.0214 0.0121 0.0174 195,985 +0.00(+1.16%)
Mar 14, 2022 0.0172 0.0215 0.0172 0.0172 106,901 -0.00(-6.52%)
Mar 11, 2022 0.0175 0.0200 0.0175 0.0184 17,135 +0.00(+5.14%)
Mar 10, 2022 0.0175 0.0180 0.0175 0.0175 14,995 -0.00(-8.85%)
Mar 09, 2022 0.0185 0.0192 0.0170 0.0192 21,162 +0.00(+1.59%)
Mar 08, 2022 0.0185 0.0189 0.0185 0.0189 33,081 +0.00(+5.00%)
Mar 07, 2022 0.0181 0.0200 0.0180 0.0180 121,620 -0.00(-0.55%)
Mar 04, 2022 0.0200 0.0200 0.0181 0.0181 8,650 +0.00(+0.00%)
Mar 03, 2022 0.0200 0.0200 0.0181 0.0181 46,566 +0.00(+0.00%)
Mar 02, 2022 0.0200 0.0200 0.0181 0.0181 32,913 -0.00(-9.50%)
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.