Regenerative Medical Technology Group Inc. (MSSV)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0350

+0.0143

(+69.08%)

At close: 09:30AM EDT

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	12,700
Jun 17, 2024	0.0430	0.0450	0.0207	0.0207	0.0207	33,626
Jun 14, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	100
Jun 13, 2024	0.0351	0.0351	0.0351	0.0351	0.0351	17,300
Jun 12, 2024	0.0455	0.0486	0.0455	0.0486	0.0486	4,627
Jun 11, 2024	0.0453	0.0453	0.0453	0.0453	0.0453	-
Jun 10, 2024	0.0300	0.0453	0.0300	0.0453	0.0453	1,100
Jun 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jun 05, 2024	0.0395	0.0397	0.0395	0.0397	0.0397	2,250
Jun 04, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Jun 03, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
May 31, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	19,250
May 30, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	5,500
May 29, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 28, 2024	0.0360	0.0390	0.0360	0.0390	0.0390	11,850
May 24, 2024	0.0376	0.0376	0.0363	0.0363	0.0363	10,209
May 23, 2024	0.0455	0.0455	0.0455	0.0455	0.0455	5,000
May 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 21, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 20, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 17, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 16, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	9,600
May 15, 2024	0.0374	0.0374	0.0374	0.0374	0.0374	-
May 14, 2024	0.0360	0.0374	0.0360	0.0374	0.0374	1,178
May 13, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
May 10, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	23,999
May 09, 2024	0.0350	0.0404	0.0350	0.0360	0.0360	28,622
May 08, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 07, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 06, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 03, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 02, 2024	0.0380	0.0380	0.0360	0.0360	0.0360	49,133
May 01, 2024	0.0482	0.0482	0.0482	0.0482	0.0482	-
Apr 30, 2024	0.0482	0.0482	0.0482	0.0482	0.0482	-
Apr 29, 2024	0.0482	0.0482	0.0482	0.0482	0.0482	-
Apr 26, 2024	0.0585	0.0585	0.0482	0.0482	0.0482	24,192
Apr 25, 2024	0.0411	0.0411	0.0411	0.0411	0.0411	-
Apr 24, 2024	0.0411	0.0411	0.0411	0.0411	0.0411	1,000
Apr 23, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 19, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 17, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 16, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 15, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	999
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,253
Apr 10, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
Apr 09, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
Apr 08, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
Apr 05, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
Apr 04, 2024	0.0405	0.0495	0.0405	0.0495	0.0495	444
Apr 03, 2024	0.0450	0.0450	0.0360	0.0360	0.0360	181,485
Apr 02, 2024	0.0450	0.0450	0.0415	0.0450	0.0450	20,000
Apr 01, 2024	0.0397	0.0450	0.0397	0.0450	0.0450	100,022
Mar 28, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	27,272
Mar 27, 2024	0.0432	0.0432	0.0432	0.0432	0.0432	-
Mar 26, 2024	0.0432	0.0432	0.0432	0.0432	0.0432	-
Mar 25, 2024	0.0450	0.0450	0.0364	0.0432	0.0432	20,569
Mar 22, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	7,062
Mar 21, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Mar 20, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Mar 19, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	5,901
Mar 18, 2024	0.0494	0.0494	0.0494	0.0494	0.0494	2,043
Mar 15, 2024	0.0494	0.0494	0.0494	0.0494	0.0494	-
Mar 14, 2024	0.0494	0.0494	0.0494	0.0494	0.0494	250
Mar 13, 2024	0.0498	0.0498	0.0452	0.0452	0.0452	2,700
Mar 12, 2024	0.0547	0.0547	0.0547	0.0547	0.0547	-
Mar 11, 2024	0.0511	0.0547	0.0511	0.0547	0.0547	7,701
Mar 08, 2024	0.0471	0.0471	0.0471	0.0471	0.0471	-
Mar 07, 2024	0.0450	0.0480	0.0450	0.0471	0.0471	5,463
Mar 06, 2024	0.0550	0.0550	0.0528	0.0528	0.0528	6,500
Mar 05, 2024	0.0600	0.0600	0.0588	0.0588	0.0588	36,055
Mar 04, 2024	0.0450	0.0530	0.0450	0.0500	0.0500	18,946
Mar 01, 2024	0.0500	0.0580	0.0500	0.0580	0.0580	38,800
Feb 29, 2024	0.0460	0.0460	0.0422	0.0422	0.0422	200
Feb 28, 2024	0.0405	0.0405	0.0405	0.0405	0.0405	-
Feb 27, 2024	0.0405	0.0405	0.0405	0.0405	0.0405	230
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 22, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	5,330
Feb 21, 2024	0.0500	0.0525	0.0500	0.0500	0.0500	48,000
Feb 20, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	2,000
Feb 16, 2024	0.0460	0.0480	0.0460	0.0480	0.0480	9,000
Feb 15, 2024	0.0455	0.0455	0.0450	0.0450	0.0450	25,000
Feb 14, 2024	0.0401	0.0500	0.0400	0.0401	0.0401	45,000
Feb 13, 2024	0.0385	0.0409	0.0385	0.0409	0.0409	3,001
Feb 12, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	20,000
Feb 09, 2024	0.0370	0.0580	0.0361	0.0440	0.0440	13,051
Feb 08, 2024	0.0361	0.0361	0.0361	0.0361	0.0361	1,203
Feb 07, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	-
Feb 06, 2024	0.0500	0.0580	0.0485	0.0535	0.0535	54,800
Feb 05, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	151
Feb 02, 2024	0.0580	0.0580	0.0364	0.0364	0.0364	54,185
Feb 01, 2024	0.0585	0.0585	0.0585	0.0585	0.0585	2,087
Jan 31, 2024	0.0500	0.0513	0.0464	0.0485	0.0485	25,471
Jan 30, 2024	0.0430	0.0430	0.0350	0.0350	0.0350	22,300
Jan 29, 2024	0.0501	0.0504	0.0490	0.0504	0.0504	28,048
Jan 26, 2024	0.0260	0.0513	0.0260	0.0425	0.0425	229,909
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7293-0.0005(-0.06%)

CRUDE OIL81.70+0.13(+0.16%)

Bitcoin CAD90,692.15+1,453.55(+1.63%)

Regenerative Medical Technology Group Inc. (MSSV)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7293
-0.0005(-0.06%)

CRUDE OIL
81.70
+0.13(+0.16%)

Bitcoin CAD
90,692.15
+1,453.55(+1.63%)