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, 2018 0.1077 0.1077 0.0988 0.1066 38,000 +0.00(+3.70%)
Nov 29, 2018 0.0900 0.1055 0.0900 0.1028 136,300 +0.01(+8.90%)
Nov 28, 2018 0.0970 0.1049 0.0817 0.0944 48,858 -0.01(-5.51%)
Nov 27, 2018 0.1010 0.1075 0.0920 0.0999 25,100 +0.00(+0.00%)
Nov 26, 2018 0.1078 0.1078 0.0904 0.0999 114,227 -0.01(-7.76%)
Nov 23, 2018 0.1083 0.1083 0.1083 0.1083 1,900 -0.01(-5.99%)
Nov 21, 2018 0.1152 0.1152 0.1152 0 +0.01(+4.73%)
Nov 20, 2018 0.1109 0.1140 0.1071 0.1100 55,200 +0.00(+1.85%)
Nov 19, 2018 0.1100 0.1155 0.1022 0.1080 195,061 -0.01(-5.84%)
Nov 16, 2018 0.1200 0.1200 0.1060 0.1147 172,000 -0.00(-0.78%)
Nov 15, 2018 0.1118 0.1157 0.1118 0.1156 12,200 +0.00(+0.43%)
Nov 14, 2018 0.1116 0.1151 0.1102 0.1151 81,526 -0.01(-5.58%)
Nov 13, 2018 0.1163 0.1220 0.1147 0.1219 39,000 +0.01(+5.63%)
Nov 12, 2018 0.1123 0.1195 0.1123 0.1154 6,189 -0.00(-3.51%)
Nov 08, 2018 0.1196 0.1196 0.1196 0 +0.00(+2.40%)
Nov 07, 2018 0.1130 0.1204 0.1100 0.1168 57,052 +0.01(+7.55%)
Nov 06, 2018 0.1199 0.1220 0.1085 0.1086 43,900 -0.01(-11.13%)
Nov 05, 2018 0.1243 0.1243 0.1107 0.1222 20,259 +0.00(+1.83%)
Nov 02, 2018 0.1200 0.1200 0.1200 0.1200 700 -0.00(-3.69%)
Nov 01, 2018 0.1204 0.1246 0.1154 0.1246 18,200 +0.01(+9.30%)
Oct 31, 2018 0.1140 0.1140 0.1140 0.1140 1,641 -0.01(-7.77%)
Oct 30, 2018 0.1279 0.1279 0.1171 0.1236 37,600 -0.00(-0.96%)
Oct 29, 2018 0.1300 0.1300 0.1200 0.1248 34,933 -0.01(-7.42%)
Oct 26, 2018 0.1248 0.1348 0.1248 0.1348 13,400 +0.01(+8.45%)
Oct 25, 2018 0.1242 0.1263 0.1208 0.1243 12,244 -0.00(-0.32%)
Oct 24, 2018 0.1410 0.1410 0.1247 0.1247 38,200 -0.01(-5.89%)
Oct 23, 2018 0.1279 0.1339 0.1250 0.1325 37,500 -0.00(-3.43%)
Oct 22, 2018 0.1399 0.1399 0.1250 0.1372 64,000 -0.00(-2.83%)
Oct 19, 2018 0.1414 0.1432 0.1399 0.1412 11,600 +0.00(+1.22%)
Oct 18, 2018 0.1444 0.1476 0.1386 0.1395 34,010 -0.01(-7.06%)
Oct 17, 2018 0.1482 0.1501 0.1400 0.1501 15,500 +0.00(+2.18%)
Oct 16, 2018 0.1455 0.1472 0.1449 0.1469 16,100 +0.00(+2.37%)
Oct 15, 2018 0.1455 0.1497 0.1370 0.1435 107,933 -0.00(-0.28%)
Oct 12, 2018 0.1420 0.1447 0.1285 0.1439 285,600 +0.00(+1.27%)
Oct 11, 2018 0.1400 0.1439 0.1325 0.1421 40,964 -0.00(-1.86%)
Oct 10, 2018 0.1446 0.1448 0.1337 0.1448 5,600 +0.00(+2.77%)
Oct 09, 2018 0.1405 0.1455 0.1405 0.1409 59,338 -0.00(-2.89%)
Oct 08, 2018 0.1455 0.1455 0.1436 0.1451 24,000 +0.00(+0.07%)
Oct 05, 2018 0.1413 0.1454 0.1344 0.1450 75,900 +0.00(+1.19%)
Oct 04, 2018 0.1340 0.1433 0.1340 0.1433 14,700 +0.01(+10.66%)
Oct 03, 2018 0.1355 0.1355 0.1188 0.1295 25,160 -0.00(-1.07%)
Oct 02, 2018 0.1184 0.1337 0.1184 0.1309 6,233 +0.00(+2.75%)
Oct 01, 2018 0.1270 0.1348 0.1153 0.1274 50,856 -0.01(-9.06%)
Sep 28, 2018 0.1439 0.1439 0.1350 0.1401 20,500 +0.00(+0.65%)
Sep 27, 2018 0.1321 0.1421 0.1321 0.1392 75,746 -0.00(-3.33%)
Sep 25, 2018 0.1440 0.1440 0.1440 0 +0.03(+25.11%)
Sep 24, 2018 0.1149 0.1275 0.1081 0.1151 76,142 -0.03(-18.48%)
Sep 21, 2018 0.1412 0.1412 0.1412 0.1412 1,000 +0.01(+6.33%)
Sep 20, 2018 0.1222 0.1328 0.1222 0.1328 17,041 +0.01(+5.40%)
Sep 19, 2018 0.1256 0.1392 0.1243 0.1260 47,081 -0.02(-12.44%)
Sep 18, 2018 0.1416 0.1454 0.1416 0.1439 55,376 +0.00(+0.00%)
Sep 14, 2018 0.1439 0.1439 0.1439 0 -0.00(-1.10%)
Sep 13, 2018 0.1405 0.1455 0.1405 0.1455 22,708 -0.00(-0.48%)
Sep 12, 2018 0.1441 0.1539 0.1431 0.1462 25,000 -0.01(-5.00%)
Sep 11, 2018 0.1348 0.1539 0.1345 0.1539 24,100 +0.01(+5.63%)
Sep 10, 2018 0.1467 0.1467 0.1341 0.1457 49,199 +0.00(+2.32%)
Sep 07, 2018 0.1424 0.1424 0.1424 0.1424 10,200 -0.00(-2.26%)
Sep 06, 2018 0.1351 0.1467 0.1338 0.1457 14,261 +0.00(+1.39%)
Sep 05, 2018 0.1429 0.1489 0.1334 0.1437 29,086 +0.01(+4.66%)
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.