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 (%)
Aug 31, 2020 0.0529 0.0537 0.0499 0.0524 64,986 +0.01(+11.49%)
Aug 28, 2020 0.0469 0.0470 0.0464 0.0470 269,500 +0.00(+4.44%)
Aug 27, 2020 0.0479 0.0483 0.0450 0.0450 21,226 -0.00(-5.66%)
Aug 26, 2020 0.0470 0.0519 0.0460 0.0477 55,500 +0.00(+1.92%)
Aug 25, 2020 0.0475 0.0502 0.0455 0.0468 222,765 -0.01(-10.00%)
Aug 24, 2020 0.0520 0.0520 0.0520 0.0520 50,000 -0.00(-1.33%)
Aug 21, 2020 0.0475 0.0527 0.0475 0.0527 44,200 +0.01(+10.95%)
Aug 20, 2020 0.0500 0.0500 0.0475 0.0475 2,060 -0.00(-5.00%)
Aug 19, 2020 0.0504 0.0546 0.0488 0.0500 457,501 -0.00(-4.03%)
Aug 18, 2020 0.0496 0.0545 0.0496 0.0521 34,500 +0.00(+4.83%)
Aug 17, 2020 0.0503 0.0512 0.0475 0.0497 377,670 -0.00(-0.60%)
Aug 14, 2020 0.0512 0.0512 0.0500 0.0500 12,900 +0.00(+0.00%)
Aug 13, 2020 0.0497 0.0516 0.0484 0.0500 78,880 +0.00(+0.40%)
Aug 12, 2020 0.0484 0.0513 0.0484 0.0498 129,885 -0.00(-5.32%)
Aug 11, 2020 0.0500 0.0539 0.0484 0.0526 45,352 +0.00(+1.15%)
Aug 10, 2020 0.0558 0.0563 0.0480 0.0520 107,300 +0.00(+0.00%)
Aug 07, 2020 0.0562 0.0562 0.0520 0.0520 23,700 -0.00(-3.53%)
Aug 06, 2020 0.0565 0.0565 0.0480 0.0539 48,705 +0.00(+7.80%)
Aug 05, 2020 0.0554 0.0567 0.0500 0.0500 140,243 -0.00(-4.76%)
Aug 04, 2020 0.0570 0.0570 0.0520 0.0525 135,161 -0.01(-17.97%)
Aug 03, 2020 0.0620 0.0750 0.0550 0.0640 301,486 +0.01(+16.36%)
Jul 31, 2020 0.0500 0.0571 0.0500 0.0550 533,200 +0.00(+7.42%)
Jul 30, 2020 0.0535 0.0535 0.0512 0.0512 21,998 -0.00(-6.91%)
Jul 29, 2020 0.0556 0.0556 0.0550 0.0550 63,000 -0.00(-4.51%)
Jul 28, 2020 0.0550 0.0576 0.0522 0.0576 294,670 +0.00(+2.86%)
Jul 27, 2020 0.0619 0.0619 0.0550 0.0560 156,617 -0.00(-1.75%)
Jul 24, 2020 0.0570 0.0608 0.0570 0.0570 239,400 -0.00(-4.04%)
Jul 23, 2020 0.0635 0.0638 0.0550 0.0594 159,872 +0.00(+4.21%)
Jul 22, 2020 0.0600 0.0600 0.0570 0.0570 50,722 +0.00(+1.79%)
Jul 21, 2020 0.0524 0.0613 0.0524 0.0560 46,177 +0.00(+3.70%)
Jul 20, 2020 0.0549 0.0565 0.0530 0.0540 102,153 +0.00(+0.00%)
Jul 17, 2020 0.0511 0.0541 0.0511 0.0540 23,400 +0.00(+0.00%)
Jul 16, 2020 0.0540 0.0540 0.0540 0.0540 62,000 -0.00(-1.82%)
Jul 15, 2020 0.0555 0.0555 0.0550 0.0550 11,720 -0.00(-2.83%)
Jul 14, 2020 0.0551 0.0566 0.0540 0.0566 36,050 +0.00(+0.00%)
Jul 13, 2020 0.0510 0.0631 0.0510 0.0566 57,712 -0.00(-6.91%)
Jul 10, 2020 0.0551 0.0620 0.0541 0.0608 18,300 +0.01(+12.59%)
Jul 09, 2020 0.0642 0.0642 0.0540 0.0540 156,236 -0.00(-8.47%)
Jul 08, 2020 0.0605 0.0605 0.0590 0.0590 23,500 -0.00(-2.32%)
Jul 07, 2020 0.0627 0.0627 0.0575 0.0604 59,441 +0.00(+4.32%)
Jul 06, 2020 0.0579 0.0579 0.0579 0.0579 3,000 +0.00(+5.27%)
Jul 02, 2020 0.0550 0.0550 0.0550 0.0550 33,000 +0.00(+0.00%)
Jul 01, 2020 0.0557 0.0670 0.0514 0.0550 149,600 +0.00(+0.00%)
Jun 30, 2020 0.0550 0.0559 0.0513 0.0550 117,318 -0.00(-0.18%)
Jun 29, 2020 0.0604 0.0610 0.0533 0.0551 75,394 +0.00(+2.04%)
Jun 25, 2020 0.0540 0.0540 0.0540 0 -0.00(-6.57%)
Jun 24, 2020 0.0605 0.0605 0.0578 0.0578 23,500 -0.00(-3.51%)
Jun 23, 2020 0.0560 0.0616 0.0560 0.0599 62,118 +0.00(+1.53%)
Jun 22, 2020 0.0510 0.0590 0.0510 0.0590 10,000 +0.00(+1.72%)
Jun 19, 2020 0.0580 0.0580 0.0580 0.0580 10,000 +0.00(+2.29%)
Jun 18, 2020 0.0567 0.0567 0.0551 0.0567 4,600 -0.00(-0.53%)
Jun 17, 2020 0.0604 0.0604 0.0501 0.0570 147,327 +0.00(+7.55%)
Jun 16, 2020 0.0568 0.0568 0.0520 0.0530 47,536 +0.00(+0.00%)
Jun 15, 2020 0.0576 0.0588 0.0520 0.0530 31,060 -0.00(-2.93%)
Jun 12, 2020 0.0580 0.0580 0.0543 0.0546 203,100 -0.00(-7.46%)
Jun 11, 2020 0.0550 0.0590 0.0550 0.0590 122,100 -0.00(-3.75%)
Jun 10, 2020 0.0604 0.0618 0.0550 0.0613 71,587 +0.00(+0.00%)
Jun 09, 2020 0.0580 0.0613 0.0550 0.0613 33,537 -0.00(-1.13%)
Jun 08, 2020 0.0590 0.0639 0.0590 0.0620 2,240 +0.00(+0.00%)
Jun 05, 2020 0.0551 0.0620 0.0550 0.0620 154,000 +0.00(+0.16%)
Jun 04, 2020 0.0585 0.0619 0.0585 0.0619 15,050 +0.00(+1.48%)
Jun 02, 2020 0.0610 0.0610 0.0610 0 +0.00(+0.66%)
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.