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 (%)
Apr 30, 2020 0.0670 0.0698 0.0635 0.0660 431,810 +0.00(+1.54%)
Apr 29, 2020 0.0609 0.0661 0.0568 0.0650 414,208 +0.00(+6.38%)
Apr 28, 2020 0.0521 0.0611 0.0521 0.0611 93,000 +0.01(+10.49%)
Apr 27, 2020 0.0606 0.0606 0.0522 0.0553 173,094 -0.01(-9.05%)
Apr 24, 2020 0.0606 0.0608 0.0606 0.0608 126,600 -0.00(-0.33%)
Apr 23, 2020 0.0623 0.0653 0.0550 0.0610 247,077 +0.00(+0.83%)
Apr 22, 2020 0.0610 0.0620 0.0605 0.0605 230,900 -0.00(-1.47%)
Apr 21, 2020 0.0560 0.0636 0.0556 0.0614 119,265 +0.00(+0.99%)
Apr 20, 2020 0.0630 0.0630 0.0559 0.0608 112,935 -0.00(-3.49%)
Apr 17, 2020 0.0618 0.0644 0.0600 0.0630 258,600 -0.00(-2.17%)
Apr 16, 2020 0.0682 0.0700 0.0619 0.0644 312,633 +0.00(+4.55%)
Apr 15, 2020 0.0644 0.0644 0.0600 0.0616 36,248 +0.00(+0.16%)
Apr 14, 2020 0.0593 0.0615 0.0593 0.0615 289,091 +0.00(+4.41%)
Apr 13, 2020 0.0587 0.0589 0.0587 0.0589 43,350 +0.00(+6.70%)
Apr 09, 2020 0.0573 0.0574 0.0520 0.0552 56,300 -0.01(-9.36%)
Apr 08, 2020 0.0560 0.0609 0.0550 0.0609 35,571 -0.00(-0.49%)
Apr 07, 2020 0.0612 0.0612 0.0550 0.0612 26,400 +0.00(+3.20%)
Apr 06, 2020 0.0552 0.0606 0.0535 0.0593 227,000 -0.00(-4.35%)
Apr 03, 2020 0.0580 0.0620 0.0555 0.0620 14,400 +0.00(+7.08%)
Apr 02, 2020 0.0592 0.0608 0.0515 0.0579 48,333 -0.01(-9.25%)
Apr 01, 2020 0.0525 0.0640 0.0525 0.0638 25,622 +0.00(+7.41%)
Mar 31, 2020 0.0523 0.0607 0.0523 0.0594 22,591 -0.00(-5.56%)
Mar 30, 2020 0.0483 0.0629 0.0483 0.0629 10,637 -0.00(-2.63%)
Mar 26, 2020 0.0646 0.0646 0.0646 0 +0.00(+5.21%)
Mar 25, 2020 0.0600 0.0614 0.0556 0.0614 72,164 +0.00(+4.78%)
Mar 24, 2020 0.0562 0.0637 0.0540 0.0586 159,201 +0.01(+11.62%)
Mar 23, 2020 0.0600 0.0700 0.0451 0.0525 222,477 -0.01(-16.80%)
Mar 20, 2020 0.0622 0.0636 0.0550 0.0631 65,200 +0.00(+0.80%)
Mar 19, 2020 0.0600 0.0650 0.0590 0.0626 139,463 +0.00(+4.16%)
Mar 18, 2020 0.0607 0.0629 0.0530 0.0601 121,101 -0.01(-14.14%)
Mar 17, 2020 0.0699 0.0720 0.0630 0.0700 140,933 +0.01(+7.69%)
Mar 16, 2020 0.0615 0.0650 0.0530 0.0650 144,761 -0.01(-7.14%)
Mar 13, 2020 0.0716 0.0809 0.0600 0.0700 226,200 +0.00(+0.86%)
Mar 12, 2020 0.0715 0.0811 0.0680 0.0694 111,135 -0.01(-7.47%)
Mar 11, 2020 0.0900 0.0900 0.0750 0.0750 47,932 -0.01(-15.92%)
Mar 10, 2020 0.0780 0.0892 0.0756 0.0892 175,886 +0.01(+7.60%)
Mar 09, 2020 0.0870 0.0960 0.0800 0.0829 448,892 -0.02(-15.41%)
Mar 06, 2020 0.0875 0.1000 0.0875 0.0980 70,900 -0.00(-0.51%)
Mar 05, 2020 0.0846 0.0990 0.0835 0.0985 116,281 +0.02(+20.12%)
Mar 04, 2020 0.0888 0.0888 0.0820 0.0820 21,000 -0.01(-12.77%)
Mar 03, 2020 0.0860 0.0979 0.0860 0.0940 15,025 +0.01(+5.98%)
Mar 02, 2020 0.0850 0.0918 0.0800 0.0887 42,605 +0.01(+12.56%)
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%)
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.