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 (%)
May 09, 2024 0.0196 0.0200 0.0196 0.0196 10,034 -0.01(-25.48%)
May 08, 2024 0.0263 0.0263 0.0263 0.0263 1,400 +0.01(+110.40%)
May 03, 2024 0.0125 0 -0.01(-37.50%)
May 01, 2024 0.0200 0 -0.00(-11.11%)
Apr 29, 2024 0.0225 0 +0.00(+0.00%)
Apr 24, 2024 0.0225 10 -0.01(-38.02%)
Apr 23, 2024 0.0363 0.0363 0.0363 0.0363 18,311 +0.01(+56.47%)
Apr 22, 2024 0.0232 0.0232 0.0232 0.0232 5,024 +0.00(+0.00%)
Apr 18, 2024 0.0232 0 +0.01(+91.74%)
Apr 17, 2024 0.0121 0.0121 0.0121 0.0121 151 +0.00(+0.00%)
Apr 15, 2024 0.0121 5 -0.01(-34.59%)
Apr 12, 2024 0.0185 0.0185 0.0185 0.0185 25,000 -0.01(-31.48%)
Apr 10, 2024 0.0270 10 +0.01(+45.95%)
Apr 05, 2024 0.0185 1,085 -0.01(-31.48%)
Apr 04, 2024 0.0270 0.0270 0.0270 0.0270 4,039 +0.01(+49.17%)
Apr 03, 2024 0.0246 0.0600 0.0181 0.0181 12,222 -0.01(-32.96%)
Apr 02, 2024 0.0181 0.0270 0.0181 0.0270 4,540 +0.01(+49.17%)
Apr 01, 2024 0.0181 0.0181 0.0181 0.0181 1,500 +0.00(+0.00%)
Mar 28, 2024 0.0181 0.0181 0.0181 0.0181 339 -0.00(-21.30%)
Mar 27, 2024 0.0381 0.0400 0.0230 0.0230 2,050 -0.02(-39.63%)
Mar 26, 2024 0.0381 0.0381 0.0381 0.0381 1,050 +0.01(+19.06%)
Mar 25, 2024 0.0300 0.0325 0.0300 0.0320 20,231 +0.01(+60.00%)
Mar 22, 2024 0.0294 0.0295 0.0200 0.0200 47,341 -0.03(-60.00%)
Mar 21, 2024 0.0485 0.0500 0.0250 0.0500 3,768 +0.03(+194.12%)
Mar 20, 2024 0.0170 0.0170 0.0170 0.0170 999 -0.01(-32.00%)
Mar 19, 2024 0.0250 0.0250 0.0210 0.0250 40,000 -0.00(-16.67%)
Mar 15, 2024 0.0300 0 +0.00(+0.00%)
Mar 14, 2024 0.0520 0.0520 0.0300 0.0300 1,700 +0.00(+0.00%)
Mar 13, 2024 0.0836 0.0836 0.0247 0.0300 17,144 +0.00(+2.04%)
Mar 11, 2024 0.0294 140 -0.01(-16.24%)
Mar 08, 2024 0.0341 0.0351 0.0341 0.0351 70,003 +0.00(+12.86%)
Mar 07, 2024 0.0458 0.0600 0.0311 0.0311 126,978 -0.02(-37.04%)
Mar 06, 2024 0.0200 0.0700 0.0200 0.0494 5,828 -0.03(-34.13%)
Mar 05, 2024 0.0051 0.1200 0.0051 0.0750 60,585 -0.06(-42.31%)
Mar 04, 2024 0.0270 0.1300 0.0270 0.1300 480,154 +0.10(+364.29%)
Mar 01, 2024 0.0140 0.0280 0.0117 0.0280 250,536 +0.02(+197.87%)
Feb 29, 2024 0.0094 0.0094 0.0094 0.0094 100 +0.00(+0.00%)
Feb 28, 2024 0.0117 0.0117 0.0094 0.0094 3,558 +0.00(+0.00%)
Feb 27, 2024 0.0094 0.0140 0.0094 0.0094 4,844 +0.00(+0.00%)
Feb 26, 2024 0.0094 0.0094 0.0094 0.0094 92,336 -0.00(-32.86%)
Feb 23, 2024 0.0140 0.0140 0.0140 0.0140 2,600 +0.00(+48.94%)
Feb 22, 2024 0.0187 0.0187 0.0094 0.0094 2,760 -0.00(-1.05%)
Feb 21, 2024 0.0095 0.0095 0.0095 0.0095 140 +0.00(+1.06%)
Feb 20, 2024 0.0140 0.0181 0.0094 0.0094 37,721 +0.00(+0.00%)
Feb 16, 2024 0.0134 0.0134 0.0081 0.0094 3,800 -0.01(-50.00%)
Feb 15, 2024 0.0187 0.0188 0.0150 0.0188 3,117 +0.01(+86.14%)
Feb 14, 2024 0.0081 0.0101 0.0081 0.0101 6,502 +0.00(+26.25%)
Feb 13, 2024 0.0070 0.0240 0.0070 0.0080 4,300 +0.00(+14.29%)
Feb 12, 2024 0.0120 0.0199 0.0067 0.0070 259,839 -0.01(-41.67%)
Feb 09, 2024 0.0120 0.0120 0.0120 0.0120 9,045 +0.00(+0.00%)
Feb 08, 2024 0.0150 0.0150 0.0120 0.0120 28,832 -0.00(-20.00%)
Feb 07, 2024 0.0150 0.0150 0.0150 0.0150 1,300 +0.00(+0.00%)
Feb 05, 2024 0.0150 0 -0.00(-6.25%)
Feb 02, 2024 0.0320 0.0320 0.0160 0.0160 605 -0.00(-20.00%)
Jan 31, 2024 0.0200 22 -0.00(-14.89%)
Jan 29, 2024 0.0235 0 -0.00(-2.08%)
Jan 26, 2024 0.0236 0.0320 0.0160 0.0240 72,100 +0.00(+1.69%)
Jan 25, 2024 0.0236 0.0236 0.0236 0.0236 6,000 +0.01(+47.50%)
Jan 24, 2024 0.0160 0.0160 0.0159 0.0160 98,590 +0.00(+0.00%)
Jan 23, 2024 0.0160 0.0160 0.0160 0.0160 25,067 -0.00(-5.88%)
Jan 22, 2024 0.0170 0.0245 0.0170 0.0170 5,297 -0.00(-14.57%)
Jan 19, 2024 0.0330 0.0330 0.0160 0.0199 140,880 +0.00(+0.51%)
Jan 18, 2024 0.0505 0.0505 0.0198 0.0198 34,110 +0.00(+23.75%)
Jan 17, 2024 0.0330 0.0330 0.0160 0.0160 4,103 +0.00(+0.00%)
Jan 16, 2024 0.0198 0.0198 0.0160 0.0160 115,846 -0.00(-19.60%)
Jan 12, 2024 0.2330 0.2330 0.0175 0.0199 21,780 +0.00(+17.75%)
Jan 11, 2024 0.0180 0.0259 0.0160 0.0169 47,454 +0.00(+5.62%)
Jan 10, 2024 0.0230 0.0360 0.0160 0.0160 69,180 +0.00(+6.67%)
Jan 09, 2024 0.0150 0.0150 0.0150 0.0150 100 -0.00(-24.62%)
Jan 05, 2024 0.0199 75 -0.00(-0.50%)
Jan 04, 2024 0.0200 0.0225 0.0200 0.0200 32,076 +0.01(+81.82%)
Jan 02, 2024 0.0110 0 -0.00(-8.33%)
Dec 29, 2023 0.0110 0.0120 0.0110 0.0120 87,546 +0.00(+9.09%)
Dec 28, 2023 0.0110 0.0110 0.0110 0.0110 4,477 +0.00(+22.22%)
Dec 27, 2023 0.0090 0.0090 0.0090 0.0090 4,080 +0.00(+13.92%)
Dec 26, 2023 0.0079 0.0079 0.0079 0.0079 3,505 -0.01(-47.33%)
Dec 22, 2023 0.0150 0.0150 0.0150 0.0150 14,040 +0.00(+0.00%)
Dec 21, 2023 0.0101 0.0201 0.0101 0.0150 29,195 +0.00(+42.86%)
Dec 20, 2023 0.0185 0.0185 0.0105 0.0105 10,610 -0.01(-43.24%)
Dec 19, 2023 0.0113 0.0185 0.0113 0.0185 27,906 -0.01(-28.02%)
Dec 18, 2023 0.0090 0.0257 0.0090 0.0257 31,604 +0.01(+114.17%)
Dec 15, 2023 0.0101 0.0120 0.0101 0.0120 523 -0.01(-35.14%)
Dec 14, 2023 0.0269 0.0269 0.0101 0.0185 9,746 +0.00(+23.33%)
Dec 13, 2023 0.0160 0.0269 0.0106 0.0150 24,440 -0.00(-6.25%)
Dec 12, 2023 0.0203 0.0203 0.0160 0.0160 5,603 -0.00(-14.89%)
Dec 11, 2023 0.0203 0.0203 0.0106 0.0188 3,377 +0.01(+75.70%)
Dec 08, 2023 0.0107 0.0107 0.0107 0.0107 600 -0.01(-45.69%)
Dec 07, 2023 0.0300 0.0300 0.0188 0.0197 66,625 +0.00(+4.79%)
Dec 05, 2023 0.0188 1 -0.01(-32.86%)
Dec 04, 2023 0.0150 0.0300 0.0150 0.0280 196,498 +0.01(+86.67%)
Dec 01, 2023 0.0101 0.0230 0.0101 0.0150 233,768 +0.00(+48.51%)
Nov 29, 2023 0.0101 15 -0.01(-38.79%)
Nov 28, 2023 0.0165 0.0165 0.0165 0.0165 5,550 -0.01(-28.26%)
Nov 27, 2023 0.0165 0.0230 0.0165 0.0230 41,006 +0.01(+127.72%)
Nov 22, 2023 0.0101 0 +0.00(+0.00%)
Nov 21, 2023 0.0101 0.0101 0.0101 0.0101 12,446 +0.00(+27.85%)
Nov 17, 2023 0.0079 11 +0.00(+33.90%)
Nov 13, 2023 0.0059 58 -0.00(-41.00%)
Nov 10, 2023 0.0100 0.0100 0.0100 0.0100 70,000 +0.00(+96.08%)
Nov 09, 2023 0.0120 0.0185 0.0051 0.0051 195,934 -0.00(-49.00%)
Nov 06, 2023 0.0100 1 -0.00(-16.67%)
Nov 03, 2023 0.0120 0.0120 0.0120 0.0120 23,020 -0.00(-27.27%)
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.