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 (%)
Feb 28, 2018 0.2072 0.2119 0.1930 0.2115 107,069 +0.00(+0.71%)
Feb 27, 2018 0.2129 0.2131 0.2008 0.2100 21,752 +0.00(+0.00%)
Feb 26, 2018 0.2178 0.2400 0.2095 0.2100 64,934 -0.02(-6.67%)
Feb 23, 2018 0.2000 0.2250 0.2000 0.2250 116,500 +0.02(+9.49%)
Feb 22, 2018 0.2144 0.2200 0.2054 0.2055 141,624 -0.02(-7.43%)
Feb 21, 2018 0.2232 0.2237 0.2089 0.2220 46,300 -0.00(-2.03%)
Feb 20, 2018 0.2220 0.2271 0.2189 0.2266 147,864 +0.02(+8.37%)
Feb 16, 2018 0.2091 0.2091 0.2091 0 -0.03(-10.98%)
Feb 15, 2018 0.2447 0.2448 0.2177 0.2349 72,448 -0.01(-2.12%)
Feb 14, 2018 0.2400 0.2481 0.2284 0.2400 107,824 -0.01(-2.40%)
Feb 13, 2018 0.2505 0.2550 0.2311 0.2459 98,000 -0.01(-3.11%)
Feb 12, 2018 0.2600 0.2600 0.2390 0.2538 212,825 +0.00(+1.48%)
Feb 09, 2018 0.2402 0.2518 0.2300 0.2501 408,277 +0.02(+6.52%)
Feb 08, 2018 0.2348 0.2348 0.2211 0.2348 11,500 +0.00(+0.00%)
Feb 07, 2018 0.2444 0.2444 0.2142 0.2348 137,854 +0.01(+3.12%)
Feb 06, 2018 0.2050 0.2367 0.1993 0.2277 87,893 +0.02(+11.62%)
Feb 05, 2018 0.2267 0.2270 0.2267 0.2040 305,835 -0.03(-13.92%)
Feb 02, 2018 0.2654 0.2654 0.2353 0.2370 156,692 -0.03(-10.06%)
Feb 01, 2018 0.2619 0.2690 0.2619 0.2635 47,700 -0.00(-0.15%)
Jan 31, 2018 0.2574 0.2684 0.2491 0.2639 41,514 +0.01(+3.59%)
Jan 30, 2018 0.2670 0.2670 0.2140 0.2548 386,175 -0.01(-1.98%)
Jan 29, 2018 0.2608 0.2734 0.2455 0.2599 311,074 +0.01(+3.96%)
Jan 26, 2018 0.2622 0.2655 0.2390 0.2500 479,640 -0.00(-0.64%)
Jan 25, 2018 0.2803 0.2803 0.2516 0.2516 294,536 -0.02(-5.63%)
Jan 24, 2018 0.2896 0.2909 0.2633 0.2666 188,514 -0.03(-9.23%)
Jan 23, 2018 0.3000 0.3000 0.2720 0.2937 89,681 -0.01(-2.43%)
Jan 22, 2018 0.3031 0.3112 0.2900 0.3010 203,700 +0.00(+0.07%)
Jan 19, 2018 0.3200 0.3259 0.2690 0.3008 593,971 +0.00(+1.35%)
Jan 18, 2018 0.2467 0.3061 0.2467 0.2968 736,283 +0.04(+16.62%)
Jan 17, 2018 0.2917 0.2990 0.2297 0.2545 369,161 -0.01(-2.64%)
Jan 16, 2018 0.3021 0.3161 0.2552 0.2614 1,048,107 +0.03(+11.90%)
Jan 12, 2018 0.2336 0.2336 0.2336 0 +0.02(+11.24%)
Jan 11, 2018 0.2043 0.2109 0.1927 0.2100 103,064 +0.01(+6.33%)
Jan 10, 2018 0.2042 0.2052 0.1933 0.1975 87,251 -0.01(-3.89%)
Jan 09, 2018 0.1894 0.2059 0.1894 0.2055 331,668 +0.01(+4.63%)
Jan 08, 2018 0.1791 0.1964 0.1690 0.1964 146,119 +0.01(+7.15%)
Jan 05, 2018 0.1767 0.1833 0.1693 0.1833 63,082 +0.01(+5.89%)
Jan 04, 2018 0.1547 0.1779 0.1547 0.1731 46,150 +0.01(+8.19%)
Jan 03, 2018 0.1676 0.1700 0.1600 0.1600 75,075 -0.00(-1.54%)
Jan 02, 2018 0.1615 0.1649 0.1540 0.1625 51,672 +0.00(+2.39%)
Dec 29, 2017 0.1587 0.1587 0.1587 0 -0.01(-3.17%)
Dec 28, 2017 0.1574 0.1639 0.1491 0.1639 50,338 +0.01(+5.81%)
Dec 27, 2017 0.1552 0.1571 0.1463 0.1549 54,196 +0.00(+1.24%)
Dec 26, 2017 0.1700 0.2100 0.1450 0.1530 41,402 +0.01(+5.52%)
Dec 22, 2017 0.1500 0.1535 0.1429 0.1450 62,382 -0.01(-3.91%)
Dec 21, 2017 0.1581 0.1619 0.1449 0.1509 46,822 -0.01(-4.43%)
Dec 20, 2017 0.1566 0.1606 0.1448 0.1579 87,716 -0.00(-0.06%)
Dec 19, 2017 0.1600 0.1617 0.1471 0.1580 65,445 +0.00(+0.00%)
Dec 18, 2017 0.1594 0.1700 0.1550 0.1580 199,220 +0.00(+0.53%)
Dec 15, 2017 0.1472 0.1604 0.1470 0.1572 163,850 -0.00(-1.46%)
Dec 14, 2017 0.1569 0.1604 0.1543 0.1595 76,725 +0.00(+2.24%)
Dec 13, 2017 0.1607 0.1607 0.1453 0.1560 172,150 -0.00(-0.32%)
Dec 12, 2017 0.1537 0.1599 0.1500 0.1565 107,800 +0.01(+3.30%)
Dec 11, 2017 0.1469 0.1606 0.1450 0.1515 174,595 +0.00(+1.13%)
Dec 08, 2017 0.1411 0.1498 0.1411 0.1498 273,811 +0.01(+10.96%)
Dec 07, 2017 0.1372 0.1390 0.1350 0.1350 25,983 -0.00(-0.66%)
Dec 06, 2017 0.1330 0.1359 0.1282 0.1359 26,000 -0.00(-1.16%)
Dec 05, 2017 0.1413 0.1424 0.1349 0.1375 47,429 -0.00(-3.03%)
Dec 04, 2017 0.1400 0.1429 0.1303 0.1418 125,160 +0.00(+2.01%)
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.