Rego Payment Architectures, Inc. Historical Data - RPMT

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Rego Payment Architectures, Inc. (QB) RPMT OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.175 0.00 0.00 0.00 0.175 09:30:02
more quote information »

RPMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.140.1750.12950.14910620,7940.03525.0%
1 Month0.160.180.0760.149601346,5110.0159.37%
3 Months0.240.240.0760.161256124,865-0.065-27.08%
6 Months0.160.24380.0760.171470938,8970.0159.37%
1 Year0.1490.24380.0760.176874533,7550.02617.45%
3 Years0.340.440.0760.21570136,156-0.165-48.53%
5 Years0.340.440.0760.21570136,156-0.165-48.53%

RPMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 0.175 0.017 10.76% 0.175 0.175 0.175 1,000
Dec 04 2019 0.158 0.013 8.97% 0.14 0.1699 0.14 17,100
Dec 03 2019 0.145 0.00 0.0% 0.145 0.145 0.1449 35,921
Dec 02 2019 0.145 -0.00485 -3.24% 0.1295 0.145 0.1295 13,950
Nov 29 2019 0.14985 0.00985 7.04% 0.14 0.14985 0.13475 36,000
Nov 27 2019 0.14 0.0001 0.07% 0.1295 0.14 0.12 1,353
Nov 26 2019 0.1399 0.0049 3.63% 0.1179 0.1399 0.1179 14,330
Nov 25 2019 0.135 -0.0128 -8.66% 0.1478 0.1478 0.11355 133,007
Nov 22 2019 0.1478 0.0018 1.23% 0.1201 0.1608 0.076 260,421
Nov 21 2019 0.146 -0.0149 -9.26% 0.15 0.1609 0.146 85,140
Nov 20 2019 0.1609 0.0109 7.27% 0.145 0.1609 0.145 15,500
Nov 19 2019 0.15 -0.0109 -6.77% 0.15 0.15 0.15 20,000
Nov 18 2019 0.1609 0.0159 10.97% 0.146 0.1609 0.146 35,914
Nov 15 2019 0.145 0.00 0.0% 0.145 0.145 0.145 0
Nov 14 2019 0.145 0.00445 3.17% 0.145 0.1609 0.145 7,000
Nov 13 2019 0.14055 -0.02935 -17.27% 0.14455 0.1665 0.122 3,000
Nov 12 2019 0.1699 0.0199 13.27% 0.135 0.18 0.1201 108,500
Nov 11 2019 0.15 -0.005 -3.23% 0.18 0.18 0.15 15,100
Nov 08 2019 0.155 -0.005 -3.13% 0.16 0.167 0.155 33,958
Nov 07 2019 0.16 0.00 0.0% 0.18 0.18 0.16 4,275
Nov 06 2019 0.16 -0.03 -15.79% 0.16 0.16 0.16 3,000
See More Historical Prices »


Your Recent History
USOTC
RPMT
Rego Payme..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.