Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regenx Tech Corp (OP: MWXRF )

0.0276 UNCHANGED
Last Price Updated: 12:42 PM EST, Nov 15, 2022 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 (%)
Oct 31, 2019 0.1350 0.1399 0.1293 0.1389 45,066 +0.02(+12.56%)
Oct 30, 2019 0.1336 0.1379 0.1234 0.1234 60,440 -0.01(-8.52%)
Oct 29, 2019 0.1380 0.1380 0.1300 0.1349 85,920 +0.00(+2.27%)
Oct 28, 2019 0.1268 0.1320 0.1256 0.1319 29,626 +0.00(+3.29%)
Oct 25, 2019 0.1176 0.1319 0.1101 0.1277 169,100 +0.00(+3.32%)
Oct 24, 2019 0.1135 0.1236 0.1135 0.1236 14,404 +0.01(+7.48%)
Oct 23, 2019 0.1140 0.1150 0.1125 0.1150 45,400 +0.01(+5.89%)
Oct 22, 2019 0.1143 0.1143 0.1086 0.1086 41,500 +0.00(+0.56%)
Oct 21, 2019 0.1100 0.1151 0.0990 0.1080 86,572 +0.00(+4.45%)
Oct 18, 2019 0.0978 0.1106 0.0978 0.1034 50,100 +0.01(+6.49%)
Oct 17, 2019 0.1265 0.1265 0.0971 0.0971 66,624 -0.01(-9.59%)
Oct 16, 2019 0.1046 0.1149 0.1000 0.1074 112,500 -0.01(-8.52%)
Oct 15, 2019 0.1081 0.1174 0.1081 0.1174 3,900 -0.01(-8.99%)
Oct 11, 2019 0.1290 0.1290 0.1290 0 +0.02(+18.35%)
Oct 10, 2019 0.1276 0.1292 0.1090 0.1090 329,040 -0.03(-21.41%)
Oct 09, 2019 0.1340 0.1387 0.1320 0.1387 23,409 -0.00(-0.93%)
Oct 08, 2019 0.1400 0.1400 0.1350 0.1400 100,971 -0.00(-1.75%)
Oct 07, 2019 0.1590 0.1590 0.1400 0.1425 101,732 -0.01(-6.37%)
Oct 04, 2019 0.1477 0.1529 0.1428 0.1522 443,800 +0.01(+5.62%)
Oct 03, 2019 0.1380 0.1443 0.1320 0.1441 222,703 +0.01(+7.62%)
Oct 02, 2019 0.1480 0.1480 0.1291 0.1339 146,756 -0.01(-7.66%)
Oct 01, 2019 0.1426 0.1490 0.1350 0.1450 150,300 -0.00(-0.34%)
Sep 30, 2019 0.1210 0.1752 0.1100 0.1455 266,299 +0.04(+34.72%)
Sep 27, 2019 0.1000 0.1150 0.0945 0.1080 140,100 +0.01(+6.93%)
Sep 26, 2019 0.0856 0.1030 0.0835 0.1010 267,214 +0.02(+28.66%)
Sep 25, 2019 0.0820 0.0820 0.0785 0.0785 36,641 -0.01(-6.55%)
Sep 24, 2019 0.0879 0.0889 0.0800 0.0840 355,396 +0.00(+5.00%)
Sep 23, 2019 0.0750 0.0831 0.0750 0.0800 223,591 +0.01(+8.99%)
Sep 20, 2019 0.0720 0.0734 0.0709 0.0734 69,500 +0.00(+3.53%)
Sep 19, 2019 0.0747 0.0772 0.0709 0.0709 78,750 -0.01(-6.83%)
Sep 18, 2019 0.0830 0.0830 0.0710 0.0761 32,500 -0.01(-9.73%)
Sep 16, 2019 0.0843 0.0843 0.0843 0 +0.00(+4.98%)
Sep 13, 2019 0.0847 0.0847 0.0803 0.0803 52,200 +0.00(+2.95%)
Sep 12, 2019 0.0849 0.0849 0.0780 0.0780 36,200 +0.01(+9.86%)
Sep 11, 2019 0.0775 0.0837 0.0710 0.0710 16,700 -0.01(-11.25%)
Sep 10, 2019 0.0750 0.0800 0.0750 0.0800 33,950 +0.01(+14.12%)
Sep 05, 2019 0.0701 0.0701 0.0701 0 -0.01(-10.24%)
Sep 04, 2019 0.0750 0.0797 0.0700 0.0781 67,250 -0.00(-0.89%)
Sep 03, 2019 0.0738 0.0850 0.0723 0.0788 43,608 +0.01(+9.29%)
Aug 30, 2019 0.0666 0.0721 0.0666 0.0721 13,500 -0.01(-9.88%)
Aug 29, 2019 0.0726 0.0800 0.0689 0.0800 18,500 +0.01(+14.29%)
Aug 28, 2019 0.0800 0.0800 0.0666 0.0700 61,400 +0.00(+0.00%)
Aug 27, 2019 0.0820 0.0820 0.0700 0.0700 128,997 -0.01(-12.50%)
Aug 26, 2019 0.0630 0.0800 0.0630 0.0800 18,835 +0.01(+6.67%)
Aug 23, 2019 0.0750 0.0750 0.0750 0.0750 17,000 +0.01(+8.07%)
Aug 22, 2019 0.0566 0.0694 0.0566 0.0694 50,000 +0.00(+4.36%)
Aug 21, 2019 0.0664 0.0665 0.0664 0.0665 7,461 +0.00(+0.15%)
Aug 20, 2019 0.0664 0.0664 0.0664 0.0664 40,000 +0.00(+5.06%)
Aug 16, 2019 0.0632 0.0632 0.0632 0 -0.00(-3.22%)
Aug 15, 2019 0.0721 0.0721 0.0653 0.0653 36,500 +0.00(+0.46%)
Aug 14, 2019 0.0636 0.0650 0.0598 0.0650 66,078 -0.01(-13.10%)
Aug 12, 2019 0.0748 0.0748 0.0748 0 +0.01(+9.36%)
Aug 09, 2019 0.0699 0.0699 0.0609 0.0684 47,100 +0.00(+0.59%)
Aug 08, 2019 0.0680 0.0680 0.0605 0.0680 5,300 -0.00(-1.16%)
Aug 07, 2019 0.0650 0.0688 0.0600 0.0688 100,500 +0.01(+10.97%)
Aug 06, 2019 0.0689 0.0689 0.0620 0.0620 49,751 -0.01(-14.95%)
Aug 02, 2019 0.0729 0.0729 0.0729 0.0729 7,500 +0.00(+6.73%)
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.