Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regen Biopharma Inc (OP: RGBP )

0.5800 +0.0200 (+3.57%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.0241 0.0361 0.0210 0.0245 612,327 -0.01(-17.79%)
Apr 27, 2018 0.0241 0.0298 0.0241 0.0298 112,368 -0.00(-3.87%)
Apr 26, 2018 0.0300 0.0310 0.0240 0.0310 48,580 +0.00(+0.00%)
Apr 25, 2018 0.0215 0.0310 0.0215 0.0310 9,097 +0.00(+0.32%)
Apr 24, 2018 0.0211 0.0309 0.0211 0.0309 4,134 -0.00(-3.13%)
Apr 23, 2018 0.0282 0.0319 0.0235 0.0319 142,124 +0.00(+2.90%)
Apr 20, 2018 0.0281 0.0320 0.0281 0.0310 79,201 +0.00(+0.00%)
Apr 19, 2018 0.0300 0.0320 0.0281 0.0310 122,051 +0.00(+0.00%)
Apr 18, 2018 0.0359 0.0359 0.0298 0.0310 186,200 -0.01(-14.36%)
Apr 17, 2018 0.0316 0.0362 0.0280 0.0362 37,791 +0.00(+2.26%)
Apr 16, 2018 0.0280 0.0354 0.0280 0.0354 50,562 +0.00(+1.14%)
Apr 13, 2018 0.0283 0.0350 0.0200 0.0350 602,900 -0.00(-0.57%)
Apr 12, 2018 0.0319 0.0352 0.0318 0.0352 5,900 -0.00(-0.28%)
Apr 11, 2018 0.0318 0.0353 0.0296 0.0353 379,193 +0.00(+0.00%)
Apr 10, 2018 0.0320 0.0354 0.0281 0.0353 306,755 +0.00(+5.06%)
Apr 09, 2018 0.0292 0.0344 0.0280 0.0336 225,428 +0.00(+2.13%)
Apr 06, 2018 0.0290 0.0349 0.0290 0.0329 303,258 -0.00(-1.20%)
Apr 05, 2018 0.0250 0.0354 0.0250 0.0333 191,665 +0.00(+11.00%)
Apr 04, 2018 0.0353 0.0353 0.0300 0.0300 165,117 -0.01(-15.97%)
Apr 03, 2018 0.0394 0.0394 0.0295 0.0357 282,415 -0.00(-4.29%)
Apr 02, 2018 0.0399 0.0399 0.0295 0.0373 170,450 +0.00(+7.18%)
Mar 29, 2018 0.0348 0.0348 0.0348 0 -0.00(-9.61%)
Mar 28, 2018 0.0310 0.0385 0.0310 0.0385 12,480 +0.00(+0.00%)
Mar 27, 2018 0.0385 0.0385 0.0306 0.0385 15,500 +0.00(+4.05%)
Mar 26, 2018 0.0308 0.0370 0.0296 0.0370 82,620 -0.00(-3.90%)
Mar 23, 2018 0.0385 0.0385 0.0385 0.0385 2,500 -0.00(-1.03%)
Mar 22, 2018 0.0398 0.0398 0.0315 0.0389 163,622 +0.00(+6.28%)
Mar 21, 2018 0.0365 0.0399 0.0315 0.0366 150,636 -0.00(-6.15%)
Mar 20, 2018 0.0300 0.0390 0.0300 0.0390 283,699 +0.01(+30.00%)
Mar 19, 2018 0.0221 0.0310 0.0221 0.0300 561,618 -0.00(-5.36%)
Mar 16, 2018 0.0221 0.0320 0.0220 0.0317 322,065 -0.00(-3.94%)
Mar 15, 2018 0.0323 0.0335 0.0300 0.0330 262,000 +0.00(+3.29%)
Mar 14, 2018 0.0320 0.0339 0.0311 0.0319 253,154 -0.00(-6.03%)
Mar 13, 2018 0.0370 0.0370 0.0320 0.0340 339,604 -0.00(-12.14%)
Mar 12, 2018 0.0341 0.0399 0.0341 0.0387 168,746 -0.00(-3.01%)
Mar 09, 2018 0.0351 0.0400 0.0340 0.0399 247,004 +0.00(+7.84%)
Mar 08, 2018 0.0430 0.0430 0.0340 0.0370 82,502 -0.00(-3.90%)
Mar 07, 2018 0.0385 0.0430 0.0384 0.0385 12,250 -0.00(-10.47%)
Mar 06, 2018 0.0321 0.0438 0.0321 0.0430 9,382 +0.00(+0.40%)
Mar 05, 2018 0.0340 0.0428 0.0340 0.0428 11,102 +0.00(+4.72%)
Mar 02, 2018 0.0399 0.0438 0.0380 0.0409 20,596 +0.00(+2.51%)
Mar 01, 2018 0.0321 0.0438 0.0321 0.0399 136,100 -0.00(-3.62%)
Feb 28, 2018 0.0345 0.0414 0.0333 0.0414 137,120 +0.00(+4.02%)
Feb 27, 2018 0.0439 0.0439 0.0353 0.0398 157,290 -0.01(-11.56%)
Feb 26, 2018 0.0402 0.0450 0.0321 0.0450 366,379 +0.00(+2.51%)
Feb 23, 2018 0.0425 0.0439 0.0403 0.0439 252,700 -0.00(-1.90%)
Feb 22, 2018 0.0447 0.0425 0.0447 178,799 -0.00(-0.33%)
Feb 21, 2018 0.0440 0.0449 0.0402 0.0449 180,548 +0.00(+0.00%)
Feb 20, 2018 0.0449 0.0449 0.0402 0.0449 106,700 +0.00(+0.00%)
Feb 16, 2018 0.0449 0.0449 0.0449 0 +0.00(+1.24%)
Feb 15, 2018 0.0430 0.0500 0.0401 0.0444 174,900 +0.00(+2.90%)
Feb 14, 2018 0.0431 0.0499 0.0431 0.0431 151,702 -0.00(-10.02%)
Feb 13, 2018 0.0466 0.0500 0.0461 0.0479 18,325 +0.00(+5.04%)
Feb 12, 2018 0.0550 0.0600 0.0456 0.0456 134,570 -0.02(-27.04%)
Feb 09, 2018 0.0451 0.0700 0.0451 0.0625 168,165 +0.01(+31.30%)
Feb 08, 2018 0.0500 0.0500 0.0476 0.0476 69,200 +0.00(+5.31%)
Feb 07, 2018 0.0500 0.0500 0.0452 0.0452 114,449 -0.00(-9.60%)
Feb 06, 2018 0.0475 0.0500 0.0475 0.0500 142,859 +0.00(+2.56%)
Feb 05, 2018 0.0488 0.0488 0.0488 0.0488 3,800 -0.00(-2.50%)
Feb 02, 2018 0.0499 0.0500 0.0475 0.0500 27,703 +0.00(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.