STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Warner Bros. Discovery 'always looking at opportunities' amid Paramount buyout talks

NewRegen, Inc. (NREG)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0113

0.0000

(0.00%)

As of 10:50AM EDT. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	275
May 07, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
May 06, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	9,999
May 03, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
May 02, 2024	0.0111	0.0111	0.0102	0.0102	0.0102	3,000
May 01, 2024	0.0108	0.0125	0.0108	0.0125	0.0125	29,487
Apr 30, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	243,000
Apr 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	9,999
Apr 25, 2024	0.0129	0.0129	0.0118	0.0118	0.0118	5,300
Apr 24, 2024	0.0095	0.0130	0.0094	0.0100	0.0100	155,250
Apr 23, 2024	0.0099	0.0099	0.0094	0.0094	0.0094	30,000
Apr 22, 2024	0.0100	0.0100	0.0072	0.0075	0.0075	250,000
Apr 19, 2024	0.0110	0.0110	0.0075	0.0099	0.0099	1,348,000
Apr 18, 2024	0.0127	0.0130	0.0081	0.0100	0.0100	648,575
Apr 17, 2024	0.0104	0.0132	0.0104	0.0132	0.0132	439,470
Apr 16, 2024	0.0115	0.0120	0.0093	0.0098	0.0098	826,050
Apr 15, 2024	0.0120	0.0153	0.0100	0.0110	0.0110	1,236,814
Apr 12, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Apr 11, 2024	0.0154	0.0175	0.0147	0.0148	0.0148	35,450
Apr 10, 2024	0.0159	0.0159	0.0150	0.0158	0.0158	106,000
Apr 09, 2024	0.0179	0.0224	0.0115	0.0147	0.0147	1,157,002
Apr 08, 2024	0.0170	0.0220	0.0170	0.0180	0.0180	92,751
Apr 05, 2024	0.0180	0.0180	0.0171	0.0171	0.0171	30,000
Apr 04, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	25,300
Apr 03, 2024	0.0200	0.0200	0.0170	0.0175	0.0175	62,200
Apr 02, 2024	0.0205	0.0220	0.0180	0.0195	0.0195	156,787
Apr 01, 2024	0.0225	0.0225	0.0178	0.0180	0.0180	221,090
Mar 28, 2024	0.0188	0.0200	0.0175	0.0200	0.0200	265,740
Mar 27, 2024	0.0155	0.0189	0.0145	0.0175	0.0175	1,107,013
Mar 26, 2024	0.0160	0.0180	0.0157	0.0157	0.0157	1,273,290
Mar 25, 2024	0.0185	0.0220	0.0150	0.0160	0.0160	126,300
Mar 22, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	56,700
Mar 21, 2024	0.0175	0.0200	0.0150	0.0150	0.0150	107,500
Mar 20, 2024	0.0197	0.0200	0.0135	0.0164	0.0164	743,200
Mar 19, 2024	0.0200	0.0200	0.0172	0.0172	0.0172	29,050
Mar 18, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	2,001
Mar 15, 2024	0.0208	0.0218	0.0140	0.0172	0.0172	137,103
Mar 14, 2024	0.0200	0.0210	0.0170	0.0200	0.0200	326,174
Mar 13, 2024	0.0192	0.0200	0.0152	0.0200	0.0200	213,200
Mar 12, 2024	0.0193	0.0193	0.0150	0.0189	0.0189	217,050
Mar 11, 2024	0.0198	0.0199	0.0121	0.0193	0.0193	962,066
Mar 08, 2024	0.0169	0.0200	0.0131	0.0166	0.0166	664,800
Mar 07, 2024	0.0130	0.0189	0.0130	0.0184	0.0184	1,162,833
Mar 06, 2024	0.0130	0.0135	0.0130	0.0130	0.0130	185,202
Mar 05, 2024	0.0112	0.0113	0.0104	0.0112	0.0112	50,500
Mar 04, 2024	0.0099	0.0099	0.0096	0.0096	0.0096	33,000
Mar 01, 2024	0.0100	0.0100	0.0099	0.0100	0.0100	45,700
Feb 29, 2024	0.0097	0.0097	0.0096	0.0096	0.0096	26,700
Feb 28, 2024	0.0095	0.0095	0.0080	0.0094	0.0094	173,300
Feb 27, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	10,000
Feb 26, 2024	0.0110	0.0140	0.0103	0.0117	0.0117	40,000
Feb 23, 2024	0.0098	0.0147	0.0098	0.0140	0.0140	60,556
Feb 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	10,020
Feb 21, 2024	0.0140	0.0140	0.0100	0.0110	0.0110	45,000
Feb 20, 2024	0.0070	0.0170	0.0070	0.0080	0.0080	78,911
Feb 16, 2024	0.0070	0.0174	0.0070	0.0080	0.0080	93,760
Feb 15, 2024	0.0090	0.0112	0.0080	0.0112	0.0112	66,100
Feb 14, 2024	0.0082	0.0087	0.0082	0.0087	0.0087	145,000
Feb 13, 2024	0.0095	0.0098	0.0095	0.0095	0.0095	170,000
Feb 12, 2024	0.0100	0.0177	0.0070	0.0128	0.0128	357,606
Feb 09, 2024	0.0110	0.0119	0.0094	0.0110	0.0110	539,000
Feb 08, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	2,000
Feb 07, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	20,000
Feb 06, 2024	0.0107	0.0107	0.0082	0.0091	0.0091	188,306
Feb 05, 2024	0.0104	0.0104	0.0095	0.0095	0.0095	437,159
Feb 02, 2024	0.0082	0.0105	0.0082	0.0104	0.0104	880,600
Feb 01, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Jan 31, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Jan 30, 2024	0.0121	0.0121	0.0100	0.0109	0.0109	510,680
Jan 29, 2024	0.0101	0.0115	0.0100	0.0100	0.0100	178,479
Jan 26, 2024	0.0125	0.0130	0.0110	0.0130	0.0130	779,100
Jan 25, 2024	0.0144	0.0144	0.0101	0.0101	0.0101	84,000
Jan 24, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 23, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	5,000
Jan 22, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Jan 19, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Jan 18, 2024	0.0149	0.0149	0.0120	0.0121	0.0121	14,100
Jan 17, 2024	0.0133	0.0135	0.0133	0.0135	0.0135	28,100
Jan 16, 2024	0.0175	0.0175	0.0097	0.0110	0.0110	243,900
Jan 12, 2024	0.0096	0.0163	0.0096	0.0163	0.0163	353,239
Jan 11, 2024	0.0095	0.0096	0.0095	0.0096	0.0096	105,100
Jan 10, 2024	0.0112	0.0112	0.0095	0.0095	0.0095	278,473
Jan 09, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	58,871
Jan 08, 2024	0.0104	0.0130	0.0104	0.0110	0.0110	286,527
Jan 05, 2024	0.0097	0.0100	0.0095	0.0100	0.0100	35,400
Jan 04, 2024	0.0060	0.0150	0.0060	0.0099	0.0099	3,303,316
Jan 03, 2024	0.0150	0.0165	0.0150	0.0165	0.0165	179,367
Jan 02, 2024	0.0180	0.0180	0.0137	0.0145	0.0145	221,919
Dec 29, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 28, 2023	0.0180	0.0210	0.0158	0.0170	0.0170	295,887
Dec 27, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	3,500
Dec 26, 2023	0.0204	0.0204	0.0175	0.0175	0.0175	5,500
Dec 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	75,000
Dec 21, 2023	0.0250	0.0250	0.0190	0.0200	0.0200	158,072
Dec 20, 2023	0.0180	0.0260	0.0180	0.0215	0.0215	302,156
Dec 19, 2023	0.0250	0.0250	0.0180	0.0200	0.0200	653,989
Dec 18, 2023	0.0249	0.0249	0.0181	0.0185	0.0185	606,562
Dec 15, 2023	0.0225	0.0240	0.0200	0.0220	0.0220	465,989
Dec 14, 2023	0.0249	0.0249	0.0171	0.0240	0.0240	238,112
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,387.59+128.43(+0.58%)

S&P 5005,210.82+23.15(+0.45%)

DOW39,381.19+324.80(+0.83%)

CAD/USD0.7311+0.0023(+0.31%)

CRUDE OIL79.52+0.53(+0.67%)

Bitcoin CAD85,206.35+370.33(+0.44%)

STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

NewRegen, Inc. (NREG)

S&P/TSX
22,387.59
+128.43(+0.58%)

S&P 500
5,210.82
+23.15(+0.45%)

DOW
39,381.19
+324.80(+0.83%)

CAD/USD
0.7311
+0.0023(+0.31%)

CRUDE OIL
79.52
+0.53(+0.67%)

Bitcoin CAD
85,206.35
+370.33(+0.44%)