Canada markets closed

Regenerative Medical Technology Group Inc. (MSSV)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.04550.0000 (0.00%)
At close: 09:34AM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.04200.04200.04200.04200.0420100
Jun 13, 20240.03510.03510.03510.03510.035117,300
Jun 12, 20240.04550.04860.04550.04860.04864,627
Jun 11, 20240.04530.04530.04530.04530.0453-
Jun 10, 20240.03000.04530.03000.04530.04531,100
Jun 07, 20240.04000.04000.04000.04000.0400-
Jun 06, 20240.04000.04000.04000.04000.040010,000
Jun 05, 20240.03950.03970.03950.03970.03972,250
Jun 04, 20240.03950.03950.03950.03950.0395-
Jun 03, 20240.03950.03950.03950.03950.0395-
May 31, 20240.03950.03950.03950.03950.039519,250
May 30, 20240.03950.03950.03950.03950.03955,500
May 29, 20240.03900.03900.03900.03900.0390-
May 28, 20240.03600.03900.03600.03900.039011,850
May 24, 20240.03760.03760.03630.03630.036310,209
May 23, 20240.04550.04550.04550.04550.04555,000
May 22, 20240.03600.03600.03600.03600.0360-
May 21, 20240.03600.03600.03600.03600.0360-
May 20, 20240.03600.03600.03600.03600.0360-
May 17, 20240.03600.03600.03600.03600.0360-
May 16, 20240.03600.03600.03600.03600.03609,600
May 15, 20240.03740.03740.03740.03740.0374-
May 14, 20240.03600.03740.03600.03740.03741,178
May 13, 20240.04490.04490.04490.04490.0449-
May 10, 20240.04490.04490.04490.04490.044923,999
May 09, 20240.03500.04040.03500.03600.036028,622
May 08, 20240.03600.03600.03600.03600.0360-
May 07, 20240.03600.03600.03600.03600.0360-
May 06, 20240.03600.03600.03600.03600.0360-
May 03, 20240.03600.03600.03600.03600.0360-
May 02, 20240.03800.03800.03600.03600.036049,133
May 01, 20240.04820.04820.04820.04820.0482-
Apr 30, 20240.04820.04820.04820.04820.0482-
Apr 29, 20240.04820.04820.04820.04820.0482-
Apr 26, 20240.05850.05850.04820.04820.048224,192
Apr 25, 20240.04110.04110.04110.04110.0411-
Apr 24, 20240.04110.04110.04110.04110.04111,000
Apr 23, 20240.03600.03600.03600.03600.0360-
Apr 22, 20240.03600.03600.03600.03600.0360-
Apr 19, 20240.03600.03600.03600.03600.0360-
Apr 18, 20240.03600.03600.03600.03600.0360-
Apr 17, 20240.03600.03600.03600.03600.0360-
Apr 16, 20240.03600.03600.03600.03600.0360-
Apr 15, 20240.03600.03600.03600.03600.0360999
Apr 12, 20240.04000.04000.04000.04000.0400-
Apr 11, 20240.04000.04000.04000.04000.04009,253
Apr 10, 20240.04950.04950.04950.04950.0495-
Apr 09, 20240.04950.04950.04950.04950.0495-
Apr 08, 20240.04950.04950.04950.04950.0495-
Apr 05, 20240.04950.04950.04950.04950.0495-
Apr 04, 20240.04050.04950.04050.04950.0495444
Apr 03, 20240.04500.04500.03600.03600.0360181,485
Apr 02, 20240.04500.04500.04150.04500.045020,000
Apr 01, 20240.03970.04500.03970.04500.0450100,022
Mar 28, 20240.04100.04100.04100.04100.041027,272
Mar 27, 20240.04320.04320.04320.04320.0432-
Mar 26, 20240.04320.04320.04320.04320.0432-
Mar 25, 20240.04500.04500.03640.04320.043220,569
Mar 22, 20240.04200.04200.04200.04200.04207,062
Mar 21, 20240.04200.04200.04200.04200.0420-
Mar 20, 20240.04200.04200.04200.04200.0420-
Mar 19, 20240.04200.04200.04200.04200.04205,901
Mar 18, 20240.04940.04940.04940.04940.04942,043
Mar 15, 20240.04940.04940.04940.04940.0494-
Mar 14, 20240.04940.04940.04940.04940.0494250
Mar 13, 20240.04980.04980.04520.04520.04522,700
Mar 12, 20240.05470.05470.05470.05470.0547-
Mar 11, 20240.05110.05470.05110.05470.05477,701
Mar 08, 20240.04710.04710.04710.04710.0471-
Mar 07, 20240.04500.04800.04500.04710.04715,463
Mar 06, 20240.05500.05500.05280.05280.05286,500
Mar 05, 20240.06000.06000.05880.05880.058836,055
Mar 04, 20240.04500.05300.04500.05000.050018,946
Mar 01, 20240.05000.05800.05000.05800.058038,800
Feb 29, 20240.04600.04600.04220.04220.0422200
Feb 28, 20240.04050.04050.04050.04050.0405-
Feb 27, 20240.04050.04050.04050.04050.0405230
Feb 26, 20240.04000.04000.04000.04000.0400-
Feb 23, 20240.04000.04000.04000.04000.0400-
Feb 22, 20240.05000.05000.04000.04000.04005,330
Feb 21, 20240.05000.05250.05000.05000.050048,000
Feb 20, 20240.04600.04600.04600.04600.04602,000
Feb 16, 20240.04600.04800.04600.04800.04809,000
Feb 15, 20240.04550.04550.04500.04500.045025,000
Feb 14, 20240.04010.05000.04000.04010.040145,000
Feb 13, 20240.03850.04090.03850.04090.04093,001
Feb 12, 20240.03800.03800.03800.03800.038020,000
Feb 09, 20240.03700.05800.03610.04400.044013,051
Feb 08, 20240.03610.03610.03610.03610.03611,203
Feb 07, 20240.05350.05350.05350.05350.0535-
Feb 06, 20240.05000.05800.04850.05350.053554,800
Feb 05, 20240.05800.05800.05800.05800.0580151
Feb 02, 20240.05800.05800.03640.03640.036454,185
Feb 01, 20240.05850.05850.05850.05850.05852,087
Jan 31, 20240.05000.05130.04640.04850.048525,471
Jan 30, 20240.04300.04300.03500.03500.035022,300
Jan 29, 20240.05010.05040.04900.05040.050428,048
Jan 26, 20240.02600.05130.02600.04250.0425229,909
Jan 25, 20240.01650.01910.01650.01910.019159,981
Jan 24, 20240.01500.01500.01500.01500.015010,719
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...