Canada markets open in 8 hours 6 minutes

New World Solutions Inc. (REGRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0225-0.0138 (-38.02%)
At close: 09:48AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.02250.02250.02250.02250.0225302
Apr 23, 20240.03630.03630.03630.03630.036318,311
Apr 22, 20240.02320.02320.02320.02320.02325,024
Apr 19, 20240.02320.02320.02320.02320.0232-
Apr 18, 20240.01500.03630.01500.02320.023256,703
Apr 17, 20240.01210.01210.01210.01210.0121151
Apr 16, 20240.01210.01210.01210.01210.0121-
Apr 15, 20240.01210.01210.01210.01210.01214,722
Apr 12, 20240.01850.01850.01850.01850.018525,000
Apr 11, 20240.02700.02700.02700.02700.0270-
Apr 10, 20240.02700.02700.02700.02700.027012,025
Apr 09, 20240.01850.01850.01850.01850.0185-
Apr 08, 20240.01850.01850.01850.01850.0185-
Apr 05, 20240.01850.01850.01850.01850.01852,000
Apr 04, 20240.02700.02700.02700.02700.02704,039
Apr 03, 20240.02700.06000.01810.01810.018112,222
Apr 02, 20240.01810.02700.01810.02700.02704,540
Apr 01, 20240.01810.01810.01810.01810.01811,500
Mar 28, 20240.01810.01810.01810.01810.0181339
Mar 27, 20240.03810.04000.02300.02300.02302,050
Mar 26, 20240.03810.03810.03810.03810.03811,050
Mar 25, 20240.03000.03250.03000.03200.032020,231
Mar 22, 20240.02950.02950.02000.02000.020047,341
Mar 21, 20240.02500.05000.02500.05000.05003,768
Mar 20, 20240.01700.01700.01700.01700.0170999
Mar 19, 20240.02500.02500.02100.02500.025040,000
Mar 18, 20240.03000.03000.03000.03000.0300-
Mar 15, 20240.05200.05500.03000.03000.030093,825
Mar 14, 20240.05200.05200.03000.03000.03001,700
Mar 13, 20240.05380.08360.02470.03000.030017,144
Mar 12, 20240.02940.02940.02940.02940.0294-
Mar 11, 20240.04000.08390.02100.02940.0294108,664
Mar 08, 20240.03410.03510.03410.03510.035170,003
Mar 07, 20240.04580.06000.03110.03110.0311126,978
Mar 06, 20240.02000.07000.02000.04940.04945,828
Mar 05, 20240.00510.12000.00510.07500.075060,585
Mar 04, 20240.02700.13000.02700.13000.1300480,154
Mar 01, 20240.01400.02800.01170.02800.0280250,536
Feb 29, 20240.00940.00940.00940.00940.0094100
Feb 28, 20240.01170.01170.00940.00940.00943,558
Feb 27, 20240.00940.01400.00940.00940.00944,844
Feb 26, 20240.00940.00940.00940.00940.009492,336
Feb 23, 20240.01400.01400.01400.01400.01402,600
Feb 22, 20240.01870.01870.00940.00940.00942,760
Feb 21, 20240.00950.00950.00950.00950.0095140
Feb 20, 20240.01400.01810.00940.00940.009437,721
Feb 16, 20240.01340.01340.00810.00940.00943,800
Feb 15, 20240.01870.01880.01500.01880.01883,117
Feb 14, 20240.00810.01010.00810.01010.01016,502
Feb 13, 20240.01550.02400.00700.00800.00804,300
Feb 12, 20240.01200.01990.00670.00700.0070259,839
Feb 09, 20240.01200.01200.01200.01200.01209,045
Feb 08, 20240.01500.01500.01200.01200.012028,832
Feb 07, 20240.01500.01500.01500.01500.01501,300
Feb 06, 20240.01500.01500.01500.01500.0150-
Feb 05, 20240.01600.01700.01500.01500.015011,205
Feb 02, 20240.03200.03200.01600.01600.0160605
Feb 01, 20240.02000.02000.02000.02000.0200-
Jan 31, 20240.02000.02000.02000.02000.02006,701
Jan 30, 20240.02350.02350.02350.02350.0235-
Jan 29, 20240.02000.02380.01600.02350.023529,990
Jan 26, 20240.02360.03200.01600.02400.024072,100
Jan 25, 20240.02360.02360.02360.02360.02366,000
Jan 24, 20240.01590.01600.01590.01600.016098,590
Jan 23, 20240.01600.01600.01600.01600.016025,067
Jan 22, 20240.01980.02450.01700.01700.01705,297
Jan 19, 20240.03300.03300.01600.01990.0199140,880
Jan 18, 20240.05050.05050.01980.01980.019834,110
Jan 17, 20240.01600.03300.01600.01600.01604,103
Jan 16, 20240.01980.01980.01600.01600.0160115,846
Jan 12, 20240.01750.23300.01750.01990.019921,780
Jan 11, 20240.01800.02590.01600.01690.016947,454
Jan 10, 20240.02300.03600.01600.01600.016069,180
Jan 09, 20240.01500.01500.01500.01500.0150100
Jan 08, 20240.01990.01990.01990.01990.0199-
Jan 05, 20240.02250.02250.01990.01990.0199857
Jan 04, 20240.02000.02250.02000.02000.020032,076
Jan 03, 20240.01100.01100.01100.01100.0110-
Jan 02, 20240.01110.01110.01100.01100.01105,000
Dec 29, 20230.01100.01200.01100.01200.012087,546
Dec 28, 20230.01100.01100.01100.01100.01104,477
Dec 27, 20230.00900.00900.00900.00900.00904,080
Dec 26, 20230.00790.00790.00790.00790.00793,505
Dec 22, 20230.01500.01500.01500.01500.015014,040
Dec 21, 20230.01010.02010.01010.01500.015029,195
Dec 20, 20230.01850.01850.01050.01050.010510,610
Dec 19, 20230.01130.01850.01130.01850.018527,906
Dec 18, 20230.00900.02570.00900.02570.025731,604
Dec 15, 20230.01010.01200.01010.01200.0120523
Dec 14, 20230.01010.02690.01010.01850.01859,746
Dec 13, 20230.01600.02690.01060.01500.015024,440
Dec 12, 20230.02030.02030.01600.01600.01605,603
Dec 11, 20230.02030.02030.01060.01880.01883,377
Dec 08, 20230.01070.01070.01070.01070.0107600
Dec 07, 20230.03000.03000.01880.01970.019766,625
Dec 06, 20230.01880.01880.01880.01880.0188-
Dec 05, 20230.01880.01900.01880.01880.0188137,815
Dec 04, 20230.01500.03000.01500.02800.0280196,498
Dec 01, 20230.01010.02300.01010.01500.0150233,768
Nov 30, 20230.01010.01010.01010.01010.0101-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...