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 (%)
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%)
Apr 02, 2018 0.1534 0.1636 0.1445 0.1618 54,000 -0.00(-0.86%)
Mar 29, 2018 0.1632 0.1632 0.1632 0 +0.01(+4.02%)
Mar 28, 2018 0.1609 0.1609 0.1339 0.1569 141,550 -0.01(-5.20%)
Mar 27, 2018 0.1731 0.1810 0.1650 0.1655 44,642 -0.02(-10.40%)
Mar 26, 2018 0.1910 0.1910 0.1845 0.1847 8,250 -0.00(-0.11%)
Mar 23, 2018 0.1732 0.1850 0.1670 0.1849 35,904 -0.01(-3.60%)
Mar 22, 2018 0.1750 0.1918 0.1725 0.1918 145,000 +0.01(+6.85%)
Mar 21, 2018 0.1733 0.1831 0.1733 0.1795 30,000 -0.01(-5.03%)
Mar 20, 2018 0.1780 0.1890 0.1780 0.1890 6,100 +0.01(+7.39%)
Mar 19, 2018 0.1754 0.1990 0.1580 0.1760 123,837 -0.00(-2.11%)
Mar 16, 2018 0.1853 0.1860 0.1720 0.1798 104,480 -0.00(-2.28%)
Mar 15, 2018 0.1938 0.1938 0.1571 0.1840 294,726 -0.02(-8.00%)
Mar 14, 2018 0.1890 0.2069 0.1890 0.2000 172,200 -0.01(-4.35%)
Mar 13, 2018 0.2105 0.2180 0.2028 0.2091 35,833 +0.01(+4.55%)
Mar 12, 2018 0.2000 0.2116 0.1970 0.2000 33,830 -0.01(-2.68%)
Mar 09, 2018 0.2230 0.2230 0.2000 0.2055 54,245 -0.02(-7.76%)
Mar 08, 2018 0.2270 0.2270 0.2160 0.2228 29,850 +0.01(+3.63%)
Mar 07, 2018 0.2200 0.2244 0.2120 0.2150 89,500 -0.02(-7.29%)
Mar 06, 2018 0.2323 0.2345 0.2298 0.2319 58,999 +0.01(+5.07%)
Mar 05, 2018 0.2100 0.2329 0.2100 0.2207 51,999 -0.00(-1.69%)
Mar 02, 2018 0.2100 0.2245 0.2100 0.2245 103,033 +0.02(+9.51%)
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.