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, 2020 0.0900 0.0900 0.0701 0.0788 200,700 -0.01(-12.35%)
Feb 27, 2020 0.0900 0.0904 0.0792 0.0899 72,044 -0.00(-2.07%)
Feb 26, 2020 0.0900 0.0920 0.0871 0.0918 205,633 -0.01(-7.18%)
Feb 25, 2020 0.0981 0.0989 0.0880 0.0989 34,600 +0.00(+0.00%)
Feb 24, 2020 0.1000 0.1029 0.0923 0.0989 107,710 -0.00(-1.88%)
Feb 21, 2020 0.0983 0.1020 0.0970 0.1008 56,000 +0.00(+5.11%)
Feb 20, 2020 0.0920 0.0959 0.0893 0.0959 153,700 +0.01(+16.10%)
Feb 19, 2020 0.0762 0.0844 0.0762 0.0826 118,000 +0.00(+1.72%)
Feb 18, 2020 0.0800 0.0847 0.0752 0.0812 71,108 -0.00(-5.14%)
Feb 14, 2020 0.0856 0.0856 0.0856 0.0856 3,000 +0.01(+7.00%)
Feb 13, 2020 0.0788 0.0833 0.0750 0.0800 161,000 +0.00(+0.00%)
Feb 11, 2020 0.0800 0.0800 0.0800 0 -0.01(-8.78%)
Feb 10, 2020 0.0879 0.0879 0.0839 0.0877 51,411 +0.01(+6.30%)
Feb 07, 2020 0.0825 0.0825 0.0825 0.0825 14,000 +0.00(+0.00%)
Feb 06, 2020 0.0800 0.0825 0.0800 0.0825 25,711 +0.00(+0.00%)
Feb 05, 2020 0.0801 0.0837 0.0774 0.0825 65,900 +0.00(+3.13%)
Feb 04, 2020 0.0750 0.0804 0.0713 0.0800 65,250 +0.01(+6.67%)
Feb 03, 2020 0.0845 0.0845 0.0750 0.0750 95,700 -0.01(-11.24%)
Jan 31, 2020 0.0844 0.0845 0.0768 0.0845 90,300 +0.00(+0.12%)
Jan 30, 2020 0.0797 0.0844 0.0782 0.0844 23,500 +0.01(+7.79%)
Jan 29, 2020 0.0744 0.0845 0.0744 0.0783 74,640 -0.01(-7.67%)
Jan 28, 2020 0.0848 0.0848 0.0848 0.0848 1,700 -0.00(-0.24%)
Jan 27, 2020 0.0859 0.0859 0.0796 0.0850 31,069 -0.00(-1.73%)
Jan 24, 2020 0.0868 0.0868 0.0781 0.0865 38,900 +0.01(+8.12%)
Jan 23, 2020 0.0850 0.0850 0.0800 0.0800 75,077 -0.01(-7.83%)
Jan 22, 2020 0.0834 0.0882 0.0834 0.0868 55,500 +0.00(+2.24%)
Jan 21, 2020 0.0798 0.0897 0.0798 0.0849 192,659 -0.00(-4.82%)
Jan 17, 2020 0.0889 0.0900 0.0801 0.0892 194,100 +0.00(+0.34%)
Jan 16, 2020 0.0874 0.0899 0.0850 0.0889 140,400 -0.00(-4.51%)
Jan 15, 2020 0.0900 0.0977 0.0890 0.0931 110,321 +0.00(+3.44%)
Jan 14, 2020 0.1000 0.1000 0.0900 0.0900 73,756 -0.01(-10.63%)
Jan 13, 2020 0.0935 0.1008 0.0900 0.1007 38,811 +0.00(+1.72%)
Jan 10, 2020 0.0990 0.0990 0.0990 0.0990 100 +0.00(+0.00%)
Jan 09, 2020 0.0925 0.1000 0.0890 0.0990 83,500 +0.00(+1.02%)
Jan 08, 2020 0.0980 0.0980 0.0980 0.0980 7,500 +0.00(+1.77%)
Jan 07, 2020 0.0975 0.0975 0.0963 0.0963 70,500 -0.00(-0.21%)
Jan 06, 2020 0.0970 0.1016 0.0906 0.0965 44,600 -0.00(-0.52%)
Jan 03, 2020 0.0923 0.0982 0.0923 0.0970 12,100 -0.00(-3.00%)
Jan 02, 2020 0.0986 0.1000 0.0943 0.1000 165,500 +0.00(+4.17%)
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%)
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.