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 (%)
Jun 29, 2018 0.0961 0.0970 0.0933 0.0940 81,535 -0.00(-2.89%)
Jun 28, 2018 0.0970 0.0970 0.0834 0.0968 87,700 +0.00(+3.45%)
Jun 27, 2018 0.0960 0.0960 0.0860 0.0936 13,133 -0.00(-1.50%)
Jun 26, 2018 0.0878 0.0950 0.0878 0.0950 159,700 -0.00(-2.06%)
Jun 25, 2018 0.0989 0.0989 0.0871 0.0970 24,000 +0.01(+10.35%)
Jun 22, 2018 0.1100 0.1100 0.0750 0.0879 1,087,739 -0.02(-18.38%)
Jun 21, 2018 0.0850 0.1078 0.0850 0.1077 274,400 +0.01(+8.06%)
Jun 20, 2018 0.0866 0.0997 0.0866 0.0997 19,342 +0.00(+1.91%)
Jun 19, 2018 0.0980 0.1028 0.0978 0.0978 163,600 -0.00(-3.65%)
Jun 18, 2018 0.1090 0.1090 0.0921 0.1015 278,361 -0.01(-11.74%)
Jun 15, 2018 0.1271 0.1063 0.1150 49,407 -0.01(-9.52%)
Jun 14, 2018 0.1200 0.1280 0.1200 0.1271 10,000 +0.00(+0.08%)
Jun 13, 2018 0.1194 0.1272 0.1101 0.1270 39,770 +0.00(+3.34%)
Jun 12, 2018 0.1150 0.1229 0.1135 0.1229 18,000 +0.00(+2.85%)
Jun 11, 2018 0.1211 0.1268 0.1157 0.1195 14,600 -0.00(-2.92%)
Jun 08, 2018 0.1483 0.1485 0.1150 0.1231 41,107 -0.02(-14.81%)
Jun 07, 2018 0.1429 0.1454 0.1388 0.1445 64,000 +0.02(+11.76%)
Jun 06, 2018 0.1262 0.1319 0.1102 0.1293 188,699 -0.00(-2.78%)
Jun 05, 2018 0.1333 0.1349 0.1330 0.1330 3,700 -0.01(-5.00%)
Jun 04, 2018 0.1392 0.1400 0.1369 0.1400 67,101 -0.01(-6.35%)
Jun 01, 2018 0.1262 0.1495 0.1262 0.1495 15,600 +0.01(+5.36%)
May 31, 2018 0.1404 0.1419 0.1297 0.1419 106,517 +0.01(+9.15%)
May 30, 2018 0.1289 0.1525 0.1029 0.1300 105,141 +0.01(+9.06%)
May 29, 2018 0.1227 0.1227 0.1020 0.1192 221,234 -0.02(-11.24%)
May 25, 2018 0.1343 0.1343 0.1343 0 -0.01(-9.56%)
May 24, 2018 0.1522 0.1522 0.1410 0.1485 67,125 -0.00(-1.00%)
May 23, 2018 0.1516 0.1527 0.1499 0.1500 23,705 -0.00(-2.53%)
May 22, 2018 0.1450 0.1585 0.1450 0.1539 52,129 -0.05(-22.66%)
May 21, 2018 0.1351 0.2000 0.1351 0.1990 69,562 +0.06(+39.65%)
May 18, 2018 0.1422 0.1447 0.1370 0.1425 89,174 -0.00(-1.38%)
May 17, 2018 0.1370 0.1449 0.1300 0.1445 83,600 -0.00(-0.55%)
May 16, 2018 0.1311 0.1481 0.1311 0.1453 32,800 -0.00(-0.41%)
May 15, 2018 0.1474 0.1486 0.1373 0.1459 61,300 -0.01(-6.05%)
May 14, 2018 0.1494 0.1564 0.1468 0.1553 26,545 +0.01(+4.51%)
May 11, 2018 0.1450 0.1486 0.1355 0.1486 34,355 -0.00(-0.07%)
May 10, 2018 0.1500 0.1500 0.1400 0.1487 14,418 -0.00(-2.68%)
May 09, 2018 0.1503 0.1529 0.1488 0.1528 15,800 -0.00(-1.10%)
May 08, 2018 0.1549 0.1549 0.1500 0.1545 10,846 +0.00(+0.46%)
May 07, 2018 0.1603 0.1603 0.1538 0.1538 21,854 +0.00(+2.67%)
May 04, 2018 0.1431 0.1598 0.1431 0.1498 4,139 -0.01(-5.85%)
May 03, 2018 0.1439 0.1593 0.1439 0.1591 117,043 +0.00(+1.99%)
May 02, 2018 0.1515 0.1560 0.1459 0.1560 88,100 +0.01(+4.14%)
May 01, 2018 0.1624 0.1624 0.1498 0.1498 54,090 -0.02(-9.73%)
Apr 30, 2018 0.1683 0.1683 0.1530 0.1659 26,500 -0.00(-2.21%)
Apr 27, 2018 0.1600 0.1701 0.1600 0.1697 32,370 +0.01(+6.60%)
Apr 26, 2018 0.1715 0.1715 0.1578 0.1592 31,800 -0.01(-4.15%)
Apr 25, 2018 0.1719 0.1719 0.1470 0.1661 45,000 -0.00(-1.72%)
Apr 24, 2018 0.1616 0.1803 0.1589 0.1690 97,600 +0.01(+6.29%)
Apr 23, 2018 0.1583 0.1800 0.1583 0.1590 43,580 -0.01(-4.22%)
Apr 20, 2018 0.1780 0.1780 0.1548 0.1660 70,750 -0.01(-4.98%)
Apr 19, 2018 0.1687 0.1810 0.1687 0.1747 13,640 +0.00(+1.04%)
Apr 18, 2018 0.1720 0.1838 0.1611 0.1729 24,399 -0.01(-3.57%)
Apr 17, 2018 0.1700 0.1793 0.1700 0.1793 36,850 +0.01(+5.47%)
Apr 16, 2018 0.1700 0.1700 0.1700 0.1700 24,244 +0.00(+0.00%)
Apr 13, 2018 0.1806 0.1806 0.1700 0.1700 21,362 +0.00(+0.00%)
Apr 12, 2018 0.1800 0.1800 0.1613 0.1700 17,550 -0.01(-4.33%)
Apr 11, 2018 0.1880 0.1880 0.1759 0.1777 2,900 -0.00(-1.99%)
Apr 10, 2018 0.1719 0.1867 0.1650 0.1813 124,000 +0.01(+5.99%)
Apr 09, 2018 0.1508 0.1720 0.1508 0.1711 37,293 +0.02(+14.03%)
Apr 06, 2018 0.1432 0.1677 0.1432 0.1500 32,456 +0.00(+2.67%)
Apr 05, 2018 0.1800 0.1800 0.1437 0.1461 83,990 -0.03(-18.83%)
Apr 04, 2018 0.1687 0.1836 0.1548 0.1800 51,400 +0.02(+9.69%)
Apr 03, 2018 0.1576 0.1758 0.1576 0.1641 11,370 +0.00(+1.42%)
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.