ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

NREG Newregen Inc (PK)

0.009
0.00 (0.00%)
Last Updated: 08:19:14
Delayed by 15 minutes

NREG Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 0.009 0.00 0.00% 0.009 0.009 0.009 0
May 24 2024 0.009 0.0005 5.88% 0.0095 0.0095 0.009 3,600
May 23 2024 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 0
May 22 2024 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 0
May 21 2024 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 0
May 20 2024 0.0085 -0.0005 -5.56% 0.0085 0.0085 0.0085 12,500
May 17 2024 0.009 0.0005 5.88% 0.007 0.009 0.007 63,750
May 16 2024 0.0085 -0.0025 -22.73% 0.007 0.01 0.006 351,000
May 15 2024 0.011 0.00042 3.97% 0.0071 0.011 0.0063 65,100
May 14 2024 0.01058 0.00088 9.07% 0.0097 0.01058 0.008 69,208
May 13 2024 0.0097 0.00 0.00% 0.0097 0.0097 0.0097 0
May 10 2024 0.0097 -0.0016 -14.16% 0.0097 0.0097 0.0097 1,018
May 09 2024 0.0113 0.00 0.00% 0.0113 0.0113 0.0113 0
May 08 2024 0.0113 0.0016 16.49% 0.0113 0.0113 0.0113 275
May 07 2024 0.0097 0.00 0.00% 0.0097 0.0097 0.0097 0
May 06 2024 0.0097 -0.00048 -4.72% 0.0097 0.0097 0.0097 9,999
May 03 2024 0.01018 0.00 0.00% 0.01018 0.01018 0.01018 0
May 02 2024 0.01018 -0.00232 -18.56% 0.0111 0.0111 0.01018 3,000
May 01 2024 0.0125 0.0035 38.89% 0.01075 0.0125 0.01075 29,487
Apr 30 2024 0.009 -0.004 -30.77% 0.009 0.009 0.008 243,000
Apr 29 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0
Apr 26 2024 0.013 0.00121 10.26% 0.013 0.013 0.013 9,999
Apr 25 2024 0.01179 0.00179 17.90% 0.0129 0.0129 0.01179 5,300
Apr 24 2024 0.01 0.00064 6.84% 0.00954 0.013 0.00945 155,250
Apr 23 2024 0.00936 0.00186 24.80% 0.0099 0.0099 0.00936 30,000
Apr 22 2024 0.0075 -0.00245 -24.62% 0.01 0.01 0.0072 250,000
Apr 19 2024 0.00995 -0.00005 -0.50% 0.011 0.011 0.0075 1,348,000
Apr 18 2024 0.01 -0.0032 -24.24% 0.0127 0.013 0.0081 648,575
Apr 17 2024 0.0132 0.0034 34.69% 0.01038 0.0132 0.01038 439,470
Apr 16 2024 0.0098 -0.0012 -10.91% 0.0115 0.012 0.0093 826,050
Apr 15 2024 0.011 -0.00375 -25.42% 0.012 0.01525 0.01 1,236,814
Apr 12 2024 0.01475 0.00 0.00% 0.01475 0.01475 0.01475 0
Apr 11 2024 0.01475 -0.00105 -6.65% 0.01536 0.0175 0.0147 35,450
Apr 10 2024 0.0158 0.0011 7.48% 0.01595 0.01595 0.015 106,000
Apr 09 2024 0.0147 -0.0033 -18.33% 0.0179 0.0224 0.0115 1,157,002
Apr 08 2024 0.018 0.0009 5.26% 0.017 0.022 0.017 92,751
Apr 05 2024 0.0171 -0.0009 -5.00% 0.018 0.018 0.0171 30,000
Apr 04 2024 0.018 0.0005 2.86% 0.018 0.018 0.018 25,300
Apr 03 2024 0.0175 -0.002 -10.26% 0.02 0.02 0.017 62,200
Apr 02 2024 0.0195 0.0015 8.33% 0.0205 0.022 0.018 156,787
Apr 01 2024 0.018 -0.002 -10.00% 0.0225 0.0225 0.0178 221,090
Mar 28 2024 0.02 0.0025 14.29% 0.01875 0.02 0.0175 265,740
Mar 27 2024 0.0175 0.00176 11.18% 0.0155 0.0189 0.0145 1,107,013
Mar 26 2024 0.01574 -0.00026 -1.63% 0.016 0.01795 0.01574 1,273,290
Mar 25 2024 0.016 -0.004 -20.00% 0.0185 0.022 0.015 126,300
Mar 22 2024 0.02 0.005 33.33% 0.017 0.02 0.017 56,700
Mar 21 2024 0.015 -0.0014 -8.54% 0.0175 0.02 0.015 107,500
Mar 20 2024 0.0164 -0.00085 -4.93% 0.0197 0.02 0.0135 743,200
Mar 19 2024 0.01725 -0.00375 -17.86% 0.02 0.02 0.01725 29,050
Mar 18 2024 0.021 0.00375 21.74% 0.021 0.021 0.021 2,001
Mar 15 2024 0.01725 -0.00275 -13.75% 0.0208 0.0218 0.014 137,103
Mar 14 2024 0.02 0.00 0.00% 0.02 0.02095 0.017 326,174
Mar 13 2024 0.02 0.0011 5.82% 0.0192 0.02 0.0152 213,200
Mar 12 2024 0.0189 -0.0004 -2.07% 0.0193 0.0193 0.015 217,050
Mar 11 2024 0.0193 0.0027 16.27% 0.0198 0.01993 0.0121 962,066
Mar 08 2024 0.0166 -0.00185 -10.03% 0.0169 0.02 0.0131 664,800
Mar 07 2024 0.01845 0.00545 41.92% 0.013 0.0189 0.013 1,162,833
Mar 06 2024 0.013 0.0018 16.07% 0.013 0.0135 0.013 185,202
Mar 05 2024 0.0112 0.00156 16.18% 0.0112 0.01125 0.01035 50,500
Mar 04 2024 0.00964 -0.00036 -3.60% 0.00985 0.00985 0.00964 33,000
Mar 01 2024 0.01 0.00036 3.74% 0.01 0.01 0.00988 45,700
Feb 29 2024 0.00964 0.00024 2.55% 0.0097 0.0097 0.00964 26,700

Your Recent History

Delayed Upgrade Clock