Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Newregen Inc (PK) (NREG)
Newregen Inc (PK) (NREG) Historical

NREG Newregen Inc (PK)

0.0091

-0.0007 (-7.14%)

Jul 26 2024 - Closed

Delayed by 15 minutes

NREG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.0091	-0.0007	-7.14%	0.01035	0.01035	0.009	350,000
Jul 25 2024	0.0098	-0.0001	-1.01%	0.0092	0.0098	0.0091	192,603
Jul 24 2024	0.0099	0.0004	4.21%	0.0097	0.0099	0.0097	70,000
Jul 23 2024	0.0095	0.00	0.00%	0.0095	0.0095	0.0095	0
Jul 22 2024	0.0095	0.0004	4.40%	0.009375	0.0095	0.0092	110,000
Jul 19 2024	0.0091	-0.0009	-9.00%	0.0092	0.00985	0.0091	115,000
Jul 18 2024	0.01	0.00	0.00%	0.01	0.01	0.01	60,000
Jul 17 2024	0.01	-0.00005	-0.50%	0.0101	0.0101	0.0095	222,500
Jul 16 2024	0.01005	-0.00023	-2.24%	0.01	0.0101	0.0098	250,100
Jul 15 2024	0.01028	-0.00147	-12.51%	0.0105	0.0105	0.01028	111,989
Jul 12 2024	0.01175	0.00255	27.72%	0.01175	0.01175	0.01175	100
Jul 11 2024	0.0092	-0.0023	-20.00%	0.01	0.0115	0.0092	170,000
Jul 10 2024	0.0115	0.00	0.00%	0.0115	0.0115	0.0115	22,500
Jul 09 2024	0.0115	-0.0005	-4.17%	0.012	0.012	0.0115	196,430
Jul 08 2024	0.012	-0.001	-7.69%	0.013	0.013	0.012	85,233
Jul 05 2024	0.013	0.0007	5.69%	0.0125	0.013	0.01	327,000
Jul 03 2024	0.0123	-0.0012	-8.89%	0.0125	0.0125	0.01	167,225
Jul 02 2024	0.0135	-0.0005	-3.57%	0.014085	0.014085	0.013	70,000
Jul 01 2024	0.014	-0.0005	-3.45%	0.014	0.014	0.014	70,035
Jun 28 2024	0.0145	0.0025	20.83%	0.0135	0.015	0.012	330,000
Jun 27 2024	0.012	0.00	0.00%	0.012	0.015	0.0068	2,634,000
Jun 26 2024	0.012	0.00	0.00%	0.011	0.013	0.01	180,000
Jun 25 2024	0.012	0.00	0.00%	0.015	0.015	0.012	205,050
Jun 24 2024	0.012	0.0008	7.14%	0.0114	0.015	0.0114	1,925,905
Jun 21 2024	0.0112	0.0024	27.27%	0.0087	0.013	0.0085	1,283,837
Jun 20 2024	0.0088	0.0013	17.33%	0.007	0.0088	0.007	444,740
Jun 18 2024	0.0075	0.001	15.38%	0.007	0.0088	0.007	530,682
Jun 17 2024	0.0065	-0.0034	-34.34%	0.0089	0.0089	0.0065	133,600
Jun 14 2024	0.0099	0.00	0.00%	0.0099	0.0099	0.0099	0
Jun 13 2024	0.0099	0.0029	41.43%	0.007	0.0099	0.0052	317,002
Jun 12 2024	0.007	-0.001	-12.50%	0.007	0.007	0.007	1,000
Jun 11 2024	0.008	0.00	0.00%	0.00725	0.008	0.00725	8,042
Jun 10 2024	0.008	0.00	0.00%	0.008	0.008	0.008	40,000
Jun 07 2024	0.008	-0.0015	-15.79%	0.008	0.008	0.0076	152,850
Jun 06 2024	0.0095	0.0007	7.95%	0.0075	0.0095	0.0075	233,958
Jun 05 2024	0.0088	0.00	0.00%	0.0088	0.0088	0.0088	0
Jun 04 2024	0.0088	0.00	0.00%	0.0088	0.0088	0.0088	0
Jun 03 2024	0.0088	-0.0002	-2.22%	0.0088	0.0088	0.0088	100
May 31 2024	0.009	0.00	0.00%	0.009	0.009	0.009	0
May 30 2024	0.009	0.00	0.00%	0.009	0.009	0.009	0
May 29 2024	0.009	0.00	0.00%	0.009	0.009	0.009	0
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

Intuitive Machines

Worldwide NFT (PK)

Delayed Upgrade Clock