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 (%)
Jul 31, 2018 0.1648 0.1648 0.1542 0.1575 26,100 +0.00(+1.35%)
Jul 30, 2018 0.1630 0.1699 0.1554 0.1554 64,700 -0.01(-6.27%)
Jul 27, 2018 0.1700 0.1700 0.1494 0.1658 18,300 +0.00(+0.85%)
Jul 26, 2018 0.1670 0.1670 0.1500 0.1644 10,489 +0.01(+5.45%)
Jul 25, 2018 0.1700 0.1707 0.1551 0.1559 26,757 -0.01(-8.78%)
Jul 24, 2018 0.1540 0.1709 0.1532 0.1709 59,300 +0.01(+3.58%)
Jul 23, 2018 0.1637 0.1662 0.1571 0.1650 32,160 +0.00(+0.00%)
Jul 20, 2018 0.1572 0.1678 0.1520 0.1650 42,100 +0.02(+10.81%)
Jul 19, 2018 0.1535 0.1663 0.1489 0.1489 73,200 -0.02(-9.81%)
Jul 18, 2018 0.1637 0.1701 0.1506 0.1651 240,150 +0.01(+6.52%)
Jul 17, 2018 0.1486 0.1550 0.1330 0.1550 250,247 +0.02(+14.32%)
Jul 16, 2018 0.1400 0.1457 0.1272 0.1356 23,500 +0.00(+0.07%)
Jul 13, 2018 0.1329 0.1355 0.1310 0.1355 31,695 +0.00(+3.44%)
Jul 12, 2018 0.1279 0.1310 0.1255 0.1310 11,857 +0.00(+3.56%)
Jul 11, 2018 0.1199 0.1309 0.1199 0.1265 29,100 +0.01(+6.93%)
Jul 10, 2018 0.1155 0.1199 0.1130 0.1183 23,100 +0.00(+1.98%)
Jul 09, 2018 0.1223 0.1100 0.1160 29,959 +0.00(+0.00%)
Jul 06, 2018 0.0983 0.1194 0.0983 0.1160 144,823 +0.01(+10.48%)
Jul 05, 2018 0.0912 0.1115 0.0912 0.1050 44,735 -0.00(-1.50%)
Jul 03, 2018 0.1066 0.1066 0.1066 0 +0.00(+1.52%)
Jul 02, 2018 0.0970 0.1050 0.0960 0.1050 25,590 +0.01(+11.70%)
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%)
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.