STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Regen BioPharma, Inc. (RGBP)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5700

-0.0051

(-0.89%)

As of 11:48AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.5600	0.5763	0.5600	0.5700	0.5700	2,674
May 01, 2024	0.5750	0.6525	0.5750	0.5751	0.5751	3,783
Apr 30, 2024	0.7200	0.7230	0.6450	0.6450	0.6450	3,594
Apr 29, 2024	0.5462	0.7200	0.5462	0.7153	0.7153	870
Apr 26, 2024	0.7200	0.7400	0.7000	0.7000	0.7000	853
Apr 25, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Apr 24, 2024	0.6950	0.7600	0.6900	0.7400	0.7400	8,638
Apr 23, 2024	0.7000	0.7000	0.6001	0.7000	0.7000	2,632
Apr 22, 2024	0.7000	0.7000	0.6003	0.7000	0.7000	1,490
Apr 19, 2024	0.7000	0.7000	0.6500	0.6800	0.6800	11,739
Apr 18, 2024	0.6000	0.7000	0.6000	0.7000	0.7000	10,669
Apr 17, 2024	0.6412	0.6475	0.5678	0.5678	0.5678	1,996
Apr 16, 2024	0.6500	0.6500	0.5705	0.5738	0.5738	6,501
Apr 15, 2024	0.5900	0.7000	0.5900	0.6501	0.6501	12,503
Apr 12, 2024	0.6244	0.7400	0.5615	0.7000	0.7000	32,111
Apr 11, 2024	0.6396	0.6700	0.5800	0.5800	0.5800	14,050
Apr 10, 2024	0.4010	0.7499	0.4010	0.6345	0.6345	16,671
Apr 09, 2024	0.5900	0.6400	0.5600	0.6100	0.6100	41,953
Apr 08, 2024	0.6900	0.6900	0.6075	0.6500	0.6500	24,097
Apr 05, 2024	0.8000	0.8100	0.6950	0.7200	0.7200	4,951
Apr 04, 2024	0.7900	0.8049	0.7200	0.8000	0.8000	21,333
Apr 03, 2024	0.7300	0.7990	0.7300	0.7990	0.7990	8,835
Apr 02, 2024	0.7242	0.7900	0.6900	0.7500	0.7500	9,956
Apr 01, 2024	0.7500	0.7750	0.6000	0.6400	0.6400	17,962
Mar 28, 2024	0.7000	0.7500	0.6895	0.7500	0.7500	11,074
Mar 27, 2024	0.7500	0.7630	0.6201	0.7400	0.7400	54,359
Mar 26, 2024	0.7275	0.7700	0.7053	0.7500	0.7500	15,875
Mar 25, 2024	0.7818	0.8500	0.7203	0.7289	0.7289	13,449
Mar 22, 2024	0.7500	0.8550	0.7202	0.7818	0.7818	14,906
Mar 21, 2024	0.8700	0.8700	0.7500	0.7500	0.7500	23,022
Mar 20, 2024	0.8000	0.8900	0.7669	0.7800	0.7800	7,945
Mar 19, 2024	0.7200	0.7690	0.7200	0.7690	0.7690	838
Mar 18, 2024	0.7106	0.7690	0.7105	0.7200	0.7200	8,224
Mar 15, 2024	0.7100	0.7699	0.7100	0.7599	0.7599	7,650
Mar 14, 2024	0.7700	0.7700	0.7100	0.7700	0.7700	21,742
Mar 13, 2024	0.7737	0.7837	0.7101	0.7600	0.7600	42,386
Mar 12, 2024	0.7880	0.7998	0.7000	0.7837	0.7837	6,027
Mar 11, 2024	0.8200	0.8200	0.6800	0.7497	0.7497	33,288
Mar 08, 2024	0.8500	0.8500	0.7870	0.8278	0.8278	4,090
Mar 07, 2024	0.8700	0.8800	0.7871	0.7871	0.7871	12,904
Mar 06, 2024	0.8000	0.8900	0.8000	0.8800	0.8800	10,578
Mar 05, 2024	0.8000	0.8896	0.7551	0.8600	0.8600	13,268
Mar 04, 2024	0.8700	0.8700	0.7800	0.7881	0.7881	12,028
Mar 01, 2024	0.9000	0.9000	0.7701	0.8700	0.8700	2,245
Feb 29, 2024	0.8000	0.8896	0.7550	0.8274	0.8274	8,168
Feb 28, 2024	0.7700	0.9350	0.7101	0.8348	0.8348	12,667
Feb 27, 2024	0.8000	0.9000	0.7500	0.8595	0.8595	8,508
Feb 26, 2024	0.8000	0.9200	0.8000	0.9050	0.9050	16,865
Feb 23, 2024	0.8001	0.9000	0.8000	0.8200	0.8200	36,841
Feb 22, 2024	0.8620	0.9300	0.8500	0.8500	0.8500	31,469
Feb 21, 2024	0.9000	0.9500	0.8900	0.8900	0.8900	8,326
Feb 20, 2024	0.9498	0.9498	0.8352	0.9100	0.9100	5,685
Feb 16, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	5,113
Feb 15, 2024	1.0000	1.0000	0.8400	0.8400	0.8400	5,805
Feb 14, 2024	0.9710	1.0150	0.9700	0.9700	0.9700	28,897
Feb 13, 2024	0.8500	1.0500	0.8000	0.9450	0.9450	14,347
Feb 12, 2024	0.8500	1.0300	0.8500	0.8964	0.8964	12,800
Feb 09, 2024	0.7900	0.9899	0.7695	0.8900	0.8900	21,211
Feb 08, 2024	0.8100	0.8675	0.8100	0.8150	0.8150	6,143
Feb 07, 2024	0.9900	1.0500	0.8100	0.8200	0.8200	11,165
Feb 06, 2024	0.9700	1.0000	0.7980	0.8340	0.8340	87,265
Feb 05, 2024	1.0400	1.0400	0.9900	0.9900	0.9900	1,272
Feb 02, 2024	0.9800	1.0400	0.9800	1.0000	1.0000	1,597
Feb 01, 2024	1.0500	1.0500	0.9300	0.9600	0.9600	2,198
Jan 31, 2024	1.0700	1.0700	1.0200	1.0200	1.0200	1,323
Jan 30, 2024	0.9000	1.1200	0.8150	0.9800	0.9800	1,722
Jan 29, 2024	0.8800	1.1000	0.7800	0.9000	0.9000	6,237
Jan 26, 2024	1.0930	1.0930	0.9800	1.0000	1.0000	5,469
Jan 25, 2024	0.9800	1.0549	0.8901	1.0500	1.0500	7,033
Jan 24, 2024	0.9400	1.0400	0.8365	1.0250	1.0250	18,933
Jan 23, 2024	0.8850	0.8850	0.6703	0.8300	0.8300	14,275
Jan 22, 2024	0.6510	0.7500	0.6358	0.7150	0.7150	14,178
Jan 19, 2024	0.8000	0.8000	0.6300	0.6900	0.6900	54,014
Jan 18, 2024	0.6100	0.6800	0.6100	0.6500	0.6500	37,728
Jan 17, 2024	0.6500	0.6500	0.6000	0.6300	0.6300	29,571
Jan 16, 2024	0.7365	0.8000	0.6500	0.6800	0.6800	36,718
Jan 12, 2024	0.7500	0.7500	0.7365	0.7387	0.7387	12,774
Jan 11, 2024	0.7000	1.0400	0.7000	0.7500	0.7500	23,316
Jan 10, 2024	0.7500	0.9200	0.7500	0.7502	0.7502	43,106
Jan 09, 2024	0.7250	0.7820	0.7250	0.7400	0.7400	60,137
Jan 08, 2024	0.7200	0.7500	0.7200	0.7250	0.7250	30,183
Jan 05, 2024	0.8000	0.8000	0.6900	0.7100	0.7100	72,136
Jan 04, 2024	0.8000	0.8800	0.8000	0.8500	0.8500	24,030
Jan 03, 2024	0.9420	1.0197	0.7500	1.0000	1.0000	14,981
Jan 02, 2024	0.7300	1.0500	0.7300	1.0000	1.0000	3,441
Dec 29, 2023	0.6900	0.9500	0.6900	0.9500	0.9500	27,343
Dec 28, 2023	0.6700	0.7240	0.6700	0.7150	0.7150	62,071
Dec 27, 2023	0.7300	0.7325	0.6900	0.6900	0.6900	17,371
Dec 26, 2023	0.7400	0.7600	0.7200	0.7239	0.7239	18,878
Dec 22, 2023	0.7410	0.7700	0.7300	0.7465	0.7465	57,067
Dec 21, 2023	0.8000	0.8500	0.7400	0.7500	0.7500	41,374
Dec 20, 2023	1.3300	1.3300	0.8300	0.8300	0.8300	13,498
Dec 19, 2023	0.7500	1.5000	0.7000	1.2200	1.2200	34,856
Dec 18, 2023	0.6000	0.9700	0.5222	0.7500	0.7500	58,990
Dec 15, 2023	0.7500	0.9000	0.7000	0.8200	0.8200	48,079
Dec 14, 2023	0.8725	0.9500	0.6751	0.7500	0.7500	59,052
Dec 13, 2023	1.0100	1.0500	0.9000	0.9300	0.9300	45,769
Dec 12, 2023	1.1380	1.1380	1.1000	1.1100	1.1100	11,138
Dec 11, 2023	1.1400	1.2500	1.1300	1.1350	1.1350	18,073
Dec 08, 2023	1.1600	1.1600	1.1200	1.1300	1.1300	19,706
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,812.41+83.86(+0.39%)

S&P 5005,037.66+19.27(+0.38%)

DOW38,066.53+163.24(+0.43%)

CAD/USD0.7307+0.0026(+0.35%)

CRUDE OIL79.000.00(0.00%)

Bitcoin CAD80,753.75+2,764.55(+3.54%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Regen BioPharma, Inc. (RGBP)

S&P/TSX
21,812.41
+83.86(+0.39%)

S&P 500
5,037.66
+19.27(+0.38%)

DOW
38,066.53
+163.24(+0.43%)

CAD/USD
0.7307
+0.0026(+0.35%)

CRUDE OIL
79.00
0.00(0.00%)

Bitcoin CAD
80,753.75
+2,764.55(+3.54%)