Regenx Tech Corp. (RGX.CN)
Canadian Sec - Canadian Sec Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
A partir del 02:54PM EDT. Mercado abierto.
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 sept 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 370,359 |
| 18 sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,035,575 |
| 17 sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 43,025 |
| 16 sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 496,913 |
| 13 sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 270,000 |
| 12 sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 92,000 |
| 11 sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 80,000 |
| 10 sept 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 39,000 |
| 09 sept 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 46,001 |
| 06 sept 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 954,900 |
| 05 sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 319,000 |
| 04 sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 253,000 |
| 03 sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 672,500 |
| 30 ago 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 141,875 |
| 29 ago 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 174,000 |
| 28 ago 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 16,834 |
| 27 ago 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| 26 ago 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 1,881,875 |
| 23 ago 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 47,850 |
| 22 ago 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 167,500 |
| 21 ago 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,167,400 |
| 20 ago 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 445,810 |
| 19 ago 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
| 16 ago 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 18,000 |
| 15 ago 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 238,000 |
| 14 ago 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 179,000 |
| 13 ago 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 1,706,500 |
| 12 ago 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 1,589,055 |
| 09 ago 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,000 |
| 08 ago 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 13,000 |
| 07 ago 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 22,000 |
| 06 ago 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 162,000 |
| 02 ago 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 1,877,500 |
| 01 ago 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 80,000 |
| 31 jul 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 250,100 |
| 30 jul 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 29 jul 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 |
| 26 jul 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 414,382 |
| 25 jul 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 556,000 |
| 24 jul 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,000 |
| 23 jul 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 48,500 |
| 22 jul 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 27,000 |
| 19 jul 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 151,000 |
| 18 jul 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 225,000 |
| 17 jul 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 156,000 |
| 16 jul 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 263,250 |
| 15 jul 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 74,200 |
| 12 jul 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,487 |
| 11 jul 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 218,000 |
| 10 jul 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 286,000 |
| 09 jul 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,000 |
| 08 jul 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,516 |
| 05 jul 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 365,025 |
| 04 jul 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 117,200 |
| 03 jul 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 98,250 |
| 02 jul 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 71,508 |
| 28 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 39,668 |
| 27 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,000 |
| 26 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 131,900 |
| 25 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 245,000 |
| 24 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 378,500 |
| 21 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 561,350 |
| 20 jun 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 267,866 |
| 19 jun 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 215,240 |
| 18 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 96,005 |
| 18 jun 2024 | 1:2 División de acciones | |||||
| 17 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 204,500 |
| 14 jun 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 421,250 |
| 13 jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 36,000 |
| 12 jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,512 |
| 11 jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 66,385 |
| 10 jun 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 245,750 |
| 07 jun 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 198,625 |
| 06 jun 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 2,002,500 |
| 05 jun 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 105,300 |
| 04 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,226,290 |
| 03 jun 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 173,652 |
| 31 may 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 522,000 |
| 30 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 29 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 428,726 |
| 28 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,502 |
| 27 may 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 237,500 |
| 24 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,790 |
| 23 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,500 |
| 22 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 358,000 |
| 17 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 56,750 |
| 16 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 14 may 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 12,462 |
| 13 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 205,000 |
| 10 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 165,882 |
| 09 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,414 |
| 08 may 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 348,418 |
| 07 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,370 |
| 06 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 500 |
| 03 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 46,041 |
| 02 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,250 |
| 01 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 17,000 |
| 30 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 114,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.