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 (%)
Nov 30, 2017 0.1380 0.1523 0.1218 0.1262 140,452 -0.02(-13.00%)
Nov 29, 2017 0.1450 0.1451 0.1310 0.1451 223,900 +0.01(+8.84%)
Nov 28, 2017 0.1400 0.1432 0.1300 0.1333 248,000 -0.01(-6.84%)
Nov 27, 2017 0.1399 0.1467 0.1306 0.1431 440,114 +0.01(+10.08%)
Nov 24, 2017 0.1332 0.1332 0.1224 0.1300 178,850 +0.01(+5.69%)
Nov 22, 2017 0.1267 0.1267 0.1190 0.1230 40,960 +0.00(+0.08%)
Nov 21, 2017 0.1200 0.1263 0.1100 0.1229 54,368 +0.01(+11.73%)
Nov 20, 2017 0.1161 0.1161 0.1100 0.1100 24,482 -0.00(-3.19%)
Nov 17, 2017 0.1211 0.1250 0.0961 0.1136 210,399 -0.01(-10.17%)
Nov 16, 2017 0.1020 0.1305 0.0953 0.1265 190,418 +0.03(+26.63%)
Nov 15, 2017 0.0770 0.1100 0.0770 0.0999 552,500 +0.02(+24.88%)
Nov 14, 2017 0.0733 0.0812 0.0733 0.0800 133,610 +0.00(+0.26%)
Nov 13, 2017 0.0740 0.0800 0.0740 0.0798 314,000 +0.01(+10.52%)
Nov 10, 2017 0.0521 0.0750 0.0513 0.0722 541,529 +0.01(+22.37%)
Nov 09, 2017 0.0510 0.0590 0.0510 0.0590 206,200 +0.01(+9.67%)
Nov 08, 2017 0.0590 0.0590 0.0498 0.0538 512,300 -0.00(-5.61%)
Nov 07, 2017 0.0560 0.0570 0.0553 0.0570 50,000 -0.00(-3.39%)
Nov 06, 2017 0.0590 0.0590 0.0541 0.0590 38,000 +0.00(+0.17%)
Nov 03, 2017 0.0580 0.0589 0.0510 0.0589 8,200 -0.00(-0.17%)
Nov 02, 2017 0.0590 0.0590 0.0565 0.0590 24,600 +0.01(+18.00%)
Nov 01, 2017 0.0581 0.0586 0.0500 0.0500 67,000 -0.01(-9.26%)
Oct 31, 2017 0.0550 0.0551 0.0550 0.0551 30,000 -0.00(-7.71%)
Oct 30, 2017 0.0500 0.0597 0.0500 0.0597 35,800 +0.00(+2.05%)
Oct 26, 2017 0.0585 0.0585 0.0585 0 -0.00(-0.34%)
Oct 25, 2017 0.0546 0.0587 0.0546 0.0587 4,095 +0.00(+7.31%)
Oct 23, 2017 0.0547 0.0547 0.0547 0 -0.00(-1.26%)
Oct 20, 2017 0.0500 0.0554 0.0500 0.0554 9,000 -0.00(-7.20%)
Oct 17, 2017 0.0597 0.0597 0.0597 0 +0.01(+17.75%)
Oct 16, 2017 0.0506 0.0507 0.0506 0.0507 45,000 -0.00(-5.23%)
Oct 13, 2017 0.0533 0.0548 0.0533 0.0535 25,000 -0.00(-4.46%)
Oct 12, 2017 0.0500 0.0560 0.0484 0.0560 25,500 +0.00(+1.63%)
Oct 11, 2017 0.0533 0.0551 0.0533 0.0551 12,000 -0.00(-0.72%)
Oct 10, 2017 0.0555 0.0555 0.0555 0.0555 12,100 -0.00(-7.50%)
Oct 09, 2017 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+20.00%)
Oct 06, 2017 0.0500 0.0500 0.0500 0.0500 21,000 -0.00(-5.84%)
Oct 05, 2017 0.0506 0.0531 0.0506 0.0531 50,000 -0.00(-0.38%)
Oct 04, 2017 0.0491 0.0557 0.0461 0.0533 55,000 +0.00(+2.50%)
Oct 03, 2017 0.0531 0.0550 0.0483 0.0520 39,400 -0.00(-6.64%)
Sep 29, 2017 0.0557 0.0557 0.0557 0 -0.00(-1.07%)
Sep 28, 2017 0.0599 0.0599 0.0534 0.0563 18,000 -0.00(-0.18%)
Sep 27, 2017 0.0599 0.0599 0.0520 0.0564 41,550 -0.00(-1.05%)
Sep 26, 2017 0.0538 0.0589 0.0538 0.0570 61,000 -0.00(-2.06%)
Sep 22, 2017 0.0582 0.0582 0.0582 0 -0.00(-1.52%)
Sep 21, 2017 0.0570 0.0591 0.0570 0.0591 10,000 +0.00(+5.69%)
Sep 19, 2017 0.0559 0.0559 0.0559 0 -0.01(-12.63%)
Sep 18, 2017 0.0640 0.0640 0.0640 0.0640 600 +0.00(+3.39%)
Sep 15, 2017 0.0529 0.0619 0.0521 0.0619 58,000 -0.00(-5.50%)
Sep 14, 2017 0.0614 0.0659 0.0521 0.0655 318,800 +0.00(+6.50%)
Sep 13, 2017 0.0550 0.0620 0.0550 0.0615 588,000 +0.01(+13.89%)
Sep 12, 2017 0.0590 0.0590 0.0529 0.0540 137,500 +0.00(+2.27%)
Sep 11, 2017 0.0520 0.0608 0.0520 0.0528 185,000 -0.00(-0.56%)
Sep 08, 2017 0.0609 0.0609 0.0530 0.0531 100,333 -0.01(-9.85%)
Sep 07, 2017 0.0500 0.0590 0.0500 0.0589 296,900 +0.00(+5.18%)
Sep 06, 2017 0.0684 0.0684 0.0543 0.0560 137,899 -0.00(-6.82%)
Sep 05, 2017 0.0600 0.0695 0.0566 0.0601 189,000 -0.01(-12.26%)
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.