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 (%)
Dec 31, 2019 0.1040 0.1040 0.0910 0.0960 38,200 -0.01(-7.60%)
Dec 30, 2019 0.0995 0.1039 0.0905 0.1039 72,192 +0.00(+3.90%)
Dec 27, 2019 0.0973 0.1030 0.0916 0.1000 56,400 -0.01(-7.41%)
Dec 26, 2019 0.0925 0.1080 0.0925 0.1080 83,047 +0.01(+13.68%)
Dec 24, 2019 0.0999 0.0999 0.0900 0.0950 102,200 -0.01(-5.28%)
Dec 23, 2019 0.0970 0.1003 0.0931 0.1003 73,200 +0.01(+6.82%)
Dec 20, 2019 0.0950 0.1000 0.0900 0.0939 81,900 -0.01(-6.94%)
Dec 19, 2019 0.1041 0.1041 0.0900 0.1009 64,512 -0.00(-3.35%)
Dec 18, 2019 0.0971 0.1044 0.0971 0.1044 10,000 +0.00(+0.68%)
Dec 17, 2019 0.1075 0.1075 0.0950 0.1037 206,574 +0.00(+3.70%)
Dec 16, 2019 0.1123 0.1123 0.1000 0.1000 90,148 -0.01(-10.47%)
Dec 13, 2019 0.1080 0.1117 0.1064 0.1117 23,200 +0.00(+4.49%)
Dec 12, 2019 0.1130 0.1130 0.1010 0.1069 75,760 -0.01(-4.47%)
Dec 11, 2019 0.1136 0.1141 0.1050 0.1119 143,825 -0.00(-1.06%)
Dec 10, 2019 0.1183 0.1183 0.1100 0.1131 46,090 -0.00(-1.65%)
Dec 09, 2019 0.1209 0.1226 0.1150 0.1150 150,788 +0.00(+0.00%)
Dec 06, 2019 0.1200 0.1218 0.1150 0.1150 188,700 +0.00(+0.00%)
Dec 05, 2019 0.1160 0.1189 0.1150 0.1150 248,492 -0.00(-3.60%)
Dec 04, 2019 0.1099 0.1193 0.1099 0.1193 218,601 +0.01(+7.67%)
Dec 03, 2019 0.1125 0.1126 0.1100 0.1108 69,547 +0.00(+2.59%)
Dec 02, 2019 0.1150 0.1150 0.1038 0.1080 53,793 -0.00(-2.70%)
Nov 29, 2019 0.1140 0.1150 0.1080 0.1110 103,100 +0.00(+0.91%)
Nov 27, 2019 0.1101 0.1200 0.1100 0.1100 49,300 -0.01(-4.35%)
Nov 25, 2019 0.1150 0.1150 0.1150 0 -0.01(-6.12%)
Nov 22, 2019 0.1186 0.1225 0.1060 0.1225 43,300 +0.01(+6.52%)
Nov 21, 2019 0.1130 0.1223 0.1130 0.1150 84,700 +0.01(+8.08%)
Nov 20, 2019 0.1100 0.1145 0.1064 0.1064 12,000 -0.01(-7.32%)
Nov 19, 2019 0.1100 0.1153 0.1050 0.1148 73,900 +0.00(+2.96%)
Nov 18, 2019 0.1209 0.1209 0.1080 0.1115 79,499 -0.01(-6.30%)
Nov 15, 2019 0.1206 0.1206 0.1108 0.1190 42,100 -0.00(-1.65%)
Nov 14, 2019 0.1213 0.1213 0.1173 0.1210 29,700 +0.01(+7.08%)
Nov 13, 2019 0.1152 0.1185 0.1070 0.1130 73,659 -0.02(-13.08%)
Nov 12, 2019 0.1387 0.1387 0.1162 0.1300 28,942 -0.00(-2.26%)
Nov 11, 2019 0.1330 0.1335 0.1152 0.1330 120,447 +0.00(+1.45%)
Nov 08, 2019 0.1152 0.1311 0.1152 0.1311 69,400 +0.01(+6.41%)
Nov 07, 2019 0.1165 0.1232 0.1112 0.1232 16,800 +0.01(+5.84%)
Nov 06, 2019 0.1250 0.1301 0.1090 0.1164 65,178 -0.01(-10.60%)
Nov 05, 2019 0.1300 0.1418 0.1201 0.1302 55,478 -0.00(-3.20%)
Nov 04, 2019 0.1384 0.1419 0.1336 0.1345 38,082 -0.00(-3.17%)
Nov 01, 2019 0.1383 0.1419 0.1360 0.1389 94,700 +0.00(+0.00%)
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%)
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.