Yahoo

Correo

U.S. markets closed

F S&P 500
5,341.25
+13.25(+0.25%)
F Dow Jones
39,731.00
-52.00(-0.13%)
F Nasdaq
18,874.00
+87.25(+0.46%)
E-mini Russell 2000 Index Futur
2,088.30
-0.80(-0.04%)
Petróleo
77.00
-0.57(-0.73%)
Oro
2,382.80
-10.10(-0.42%)

New World Solutions Inc. (REGRF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0254

+0.0054

(+27.00%)

Al cierre: 03:52PM EDT

Periodo de tiempo:

22 may 2023 - 22 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 may 2024	0.0200	0.0254	0.0200	0.0254	0.0254	1,650
21 may 2024	0.0210	0.0210	0.0200	0.0200	0.0200	30,000
20 may 2024	0.0225	0.0300	0.0150	0.0288	0.0288	28,706
17 may 2024	0.0160	0.0160	0.0140	0.0160	0.0160	11,465
16 may 2024	0.0190	0.0190	0.0160	0.0175	0.0175	90,684
15 may 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 may 2024	0.0125	0.0190	0.0125	0.0160	0.0160	5,614
13 may 2024	0.0158	0.0158	0.0130	0.0130	0.0130	4,205
10 may 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
09 may 2024	0.0200	0.0200	0.0196	0.0196	0.0196	10,034
08 may 2024	0.0263	0.0263	0.0263	0.0263	0.0263	1,400
07 may 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
06 may 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
03 may 2024	0.0331	0.0331	0.0125	0.0125	0.0125	28,997
02 may 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 may 2024	0.0195	0.0200	0.0195	0.0200	0.0200	13,500
30 abr 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
29 abr 2024	0.0196	0.0270	0.0196	0.0225	0.0225	21,752
26 abr 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
25 abr 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
24 abr 2024	0.0225	0.0225	0.0225	0.0225	0.0225	387
23 abr 2024	0.0363	0.0363	0.0363	0.0363	0.0363	18,311
22 abr 2024	0.0232	0.0232	0.0232	0.0232	0.0232	5,024
19 abr 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
18 abr 2024	0.0150	0.0363	0.0150	0.0232	0.0232	56,703
17 abr 2024	0.0121	0.0121	0.0121	0.0121	0.0121	151
16 abr 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
15 abr 2024	0.0121	0.0121	0.0121	0.0121	0.0121	4,722
12 abr 2024	0.0185	0.0185	0.0185	0.0185	0.0185	25,000
11 abr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
10 abr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	12,025
09 abr 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
08 abr 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
05 abr 2024	0.0185	0.0185	0.0185	0.0185	0.0185	2,000
04 abr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	4,039
03 abr 2024	0.0270	0.0600	0.0181	0.0181	0.0181	12,222
02 abr 2024	0.0181	0.0270	0.0181	0.0270	0.0270	4,540
01 abr 2024	0.0181	0.0181	0.0181	0.0181	0.0181	1,500
28 mar 2024	0.0181	0.0181	0.0181	0.0181	0.0181	339
27 mar 2024	0.0381	0.0400	0.0230	0.0230	0.0230	2,050
26 mar 2024	0.0381	0.0381	0.0381	0.0381	0.0381	1,050
25 mar 2024	0.0300	0.0325	0.0300	0.0320	0.0320	20,231
22 mar 2024	0.0295	0.0295	0.0200	0.0200	0.0200	47,341
21 mar 2024	0.0250	0.0500	0.0250	0.0500	0.0500	3,768
20 mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	999
19 mar 2024	0.0250	0.0250	0.0210	0.0250	0.0250	40,000
18 mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 mar 2024	0.0520	0.0550	0.0300	0.0300	0.0300	93,825
14 mar 2024	0.0520	0.0520	0.0300	0.0300	0.0300	1,700
13 mar 2024	0.0538	0.0836	0.0247	0.0300	0.0300	17,144
12 mar 2024	0.0294	0.0294	0.0294	0.0294	0.0294	-
11 mar 2024	0.0400	0.0839	0.0210	0.0294	0.0294	108,664
08 mar 2024	0.0341	0.0351	0.0341	0.0351	0.0351	70,003
07 mar 2024	0.0458	0.0600	0.0311	0.0311	0.0311	126,978
06 mar 2024	0.0200	0.0700	0.0200	0.0494	0.0494	5,828
05 mar 2024	0.0051	0.1200	0.0051	0.0750	0.0750	60,585
04 mar 2024	0.0270	0.1300	0.0270	0.1300	0.1300	480,154
01 mar 2024	0.0140	0.0280	0.0117	0.0280	0.0280	250,536
29 feb 2024	0.0094	0.0094	0.0094	0.0094	0.0094	100
28 feb 2024	0.0117	0.0117	0.0094	0.0094	0.0094	3,558
27 feb 2024	0.0094	0.0140	0.0094	0.0094	0.0094	4,844
26 feb 2024	0.0094	0.0094	0.0094	0.0094	0.0094	92,336
23 feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,600
22 feb 2024	0.0187	0.0187	0.0094	0.0094	0.0094	2,760
21 feb 2024	0.0095	0.0095	0.0095	0.0095	0.0095	140
20 feb 2024	0.0140	0.0181	0.0094	0.0094	0.0094	37,721
16 feb 2024	0.0134	0.0134	0.0081	0.0094	0.0094	3,800
15 feb 2024	0.0187	0.0188	0.0150	0.0188	0.0188	3,117
14 feb 2024	0.0081	0.0101	0.0081	0.0101	0.0101	6,502
13 feb 2024	0.0155	0.0240	0.0070	0.0080	0.0080	4,300
12 feb 2024	0.0120	0.0199	0.0067	0.0070	0.0070	259,839
09 feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	9,045
08 feb 2024	0.0150	0.0150	0.0120	0.0120	0.0120	28,832
07 feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,300
06 feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 feb 2024	0.0160	0.0170	0.0150	0.0150	0.0150	11,205
02 feb 2024	0.0320	0.0320	0.0160	0.0160	0.0160	605
01 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
31 ene 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,701
30 ene 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
29 ene 2024	0.0200	0.0238	0.0160	0.0235	0.0235	29,990
26 ene 2024	0.0236	0.0320	0.0160	0.0240	0.0240	72,100
25 ene 2024	0.0236	0.0236	0.0236	0.0236	0.0236	6,000
24 ene 2024	0.0159	0.0160	0.0159	0.0160	0.0160	98,590
23 ene 2024	0.0160	0.0160	0.0160	0.0160	0.0160	25,067
22 ene 2024	0.0198	0.0245	0.0170	0.0170	0.0170	5,297
19 ene 2024	0.0330	0.0330	0.0160	0.0199	0.0199	140,880
18 ene 2024	0.0505	0.0505	0.0198	0.0198	0.0198	34,110
17 ene 2024	0.0160	0.0330	0.0160	0.0160	0.0160	4,103
16 ene 2024	0.0198	0.0198	0.0160	0.0160	0.0160	115,846
12 ene 2024	0.0175	0.2330	0.0175	0.0199	0.0199	21,780
11 ene 2024	0.0180	0.0259	0.0160	0.0169	0.0169	47,454
10 ene 2024	0.0230	0.0360	0.0160	0.0160	0.0160	69,180
09 ene 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100
08 ene 2024	0.0199	0.0199	0.0199	0.0199	0.0199	-
05 ene 2024	0.0225	0.0225	0.0199	0.0199	0.0199	857
04 ene 2024	0.0200	0.0225	0.0200	0.0200	0.0200	32,076
03 ene 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
02 ene 2024	0.0111	0.0111	0.0110	0.0110	0.0110	5,000
29 dic 2023	0.0110	0.0120	0.0110	0.0120	0.0120	87,546
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,341.25+13.25(+0.25%)

F Dow Jones39,731.00-52.00(-0.13%)

F Nasdaq18,874.00+87.25(+0.46%)

E-mini Russell 2000 Index Futur2,088.30-0.80(-0.04%)

Petróleo77.00-0.57(-0.73%)

Oro2,382.80-10.10(-0.42%)

New World Solutions Inc. (REGRF)

F S&P 500
5,341.25
+13.25(+0.25%)

F Dow Jones
39,731.00
-52.00(-0.13%)

F Nasdaq
18,874.00
+87.25(+0.46%)

E-mini Russell 2000 Index Futur
2,088.30
-0.80(-0.04%)

Petróleo
77.00
-0.57(-0.73%)

Oro
2,382.80
-10.10(-0.42%)