REGI U.S., Inc. (RGUS)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0028

0.0000

(0.00%)

At close: 09:35AM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.0005	0.0028	0.0005	0.0028	0.0028	1,420
May 03, 2024	0.0013	0.0028	0.0013	0.0028	0.0028	557
May 02, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
May 01, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Apr 30, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Apr 29, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Apr 26, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Apr 25, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Apr 24, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Apr 23, 2024	0.0013	0.0028	0.0013	0.0028	0.0028	16,069
Apr 22, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	300
Apr 19, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	369
Apr 18, 2024	0.0028	0.0028	0.0013	0.0013	0.0013	2,940
Apr 17, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Apr 16, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Apr 15, 2024	0.0013	0.0028	0.0013	0.0028	0.0028	4,219
Apr 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 09, 2024	0.0012	0.0030	0.0012	0.0030	0.0030	11,428
Apr 08, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 05, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 04, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 03, 2024	0.0012	0.0030	0.0012	0.0030	0.0030	44,505
Apr 02, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 01, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 28, 2024	0.0012	0.0030	0.0012	0.0030	0.0030	47,714
Mar 27, 2024	0.0012	0.0030	0.0012	0.0030	0.0030	10,269
Mar 26, 2024	0.0012	0.0030	0.0012	0.0030	0.0030	2,369
Mar 25, 2024	0.0012	0.0030	0.0012	0.0030	0.0030	869
Mar 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 15, 2024	0.0012	0.0030	0.0012	0.0030	0.0030	1,147
Mar 14, 2024	0.0012	0.0030	0.0012	0.0030	0.0030	42,459
Mar 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	369
Mar 11, 2024	0.0011	0.0030	0.0011	0.0012	0.0012	73,990
Mar 08, 2024	0.0011	0.0035	0.0011	0.0012	0.0012	214,385
Mar 07, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Mar 06, 2024	0.0019	0.0035	0.0011	0.0035	0.0035	406,768
Mar 05, 2024	0.0019	0.0040	0.0019	0.0040	0.0040	8,769
Mar 04, 2024	0.0019	0.0040	0.0019	0.0040	0.0040	16,355
Mar 01, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 23, 2024	0.0019	0.0040	0.0019	0.0040	0.0040	1,369
Feb 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 21, 2024	0.0019	0.0040	0.0019	0.0040	0.0040	1,919
Feb 20, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Feb 16, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Feb 15, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Feb 14, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Feb 13, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Feb 12, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Feb 09, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Feb 08, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Feb 07, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Feb 06, 2024	0.0019	0.0049	0.0019	0.0049	0.0049	65,222
Feb 05, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 02, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 01, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 31, 2024	0.0017	0.0085	0.0016	0.0060	0.0060	84,545
Jan 30, 2024	0.0034	0.0098	0.0017	0.0070	0.0070	551,712
Jan 29, 2024	0.0034	0.0098	0.0034	0.0098	0.0098	4,782
Jan 26, 2024	0.0041	0.0098	0.0041	0.0098	0.0098	3,123
Jan 25, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Jan 24, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Jan 23, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Jan 22, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Jan 19, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Jan 18, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	1,650
Jan 17, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Jan 16, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Jan 12, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Jan 11, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Jan 10, 2024	0.0032	0.0098	0.0032	0.0098	0.0098	15,036
Jan 09, 2024	0.0050	0.0098	0.0050	0.0098	0.0098	3,623
Jan 08, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Jan 05, 2024	0.0032	0.0098	0.0032	0.0098	0.0098	3,662
Jan 04, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Jan 03, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Jan 02, 2024	0.0100	0.0100	0.0031	0.0098	0.0098	14,223
Dec 29, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	101
Dec 28, 2023	0.0028	0.0028	0.0028	0.0028	0.0028	1,100
Dec 27, 2023	0.0100	0.0100	0.0031	0.0100	0.0100	10,064
Dec 26, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	40,488
Dec 22, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 21, 2023	0.0031	0.0100	0.0031	0.0100	0.0100	1,751
Dec 20, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 19, 2023	0.0011	0.0100	0.0011	0.0100	0.0100	24,851
Dec 18, 2023	0.0026	0.0100	0.0026	0.0100	0.0100	1,101
Dec 15, 2023	0.0011	0.0130	0.0011	0.0129	0.0129	13,654
Dec 14, 2023	0.0058	0.0129	0.0058	0.0129	0.0129	48,500
Dec 13, 2023	0.0011	0.0058	0.0011	0.0058	0.0058	52,751
Dec 12, 2023	0.0058	0.0058	0.0058	0.0058	0.0058	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7319-0.0002(-0.03%)

CRUDE OIL79.01+0.53(+0.68%)

Bitcoin CAD86,884.88-810.54(-0.92%)

REGI U.S., Inc. (RGUS)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7319
-0.0002(-0.03%)

CRUDE OIL
79.01
+0.53(+0.68%)

Bitcoin CAD
86,884.88
-810.54(-0.92%)