RPMT

Rego Payment Architectures (QB) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
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 Last Traded
0.067 25.77% 0.327 16:08:01
Close Price Low Price High Price Open Price Previous Close
0.327 0.2595 0.327 0.26 0.26
more quote information »

RPMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.24250.3270.23850.2558358,8060.084534.85%
1 Month0.2427750.3270.2020.25120238,4480.0842334.69%
3 Months0.2010.3270.1630.244805634,0510.12662.69%
6 Months0.300.3270.1630.239327932,0730.0279.0%
1 Year0.2010.390.0760.228160646,4730.12662.69%
3 Years0.160.440.0760.221002443,2980.167104.38%
5 Years0.340.440.0760.221935439,645-0.013-3.82%

RPMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 0.327 0.067 25.77% 0.26 0.327 0.2595 196,395
Sep 17 2020 0.26 0.002 0.78% 0.25425 0.26 0.25425 37,096
Sep 16 2020 0.258 0.0015 0.58% 0.258 0.2585 0.2499 102,705
Sep 15 2020 0.2565 0.0065 2.6% 0.25 0.258 0.25 81,552
Sep 14 2020 0.25 0.001 0.4% 0.249 0.25 0.2385 64,175
Sep 11 2020 0.249 0.0065 2.68% 0.2425 0.249 0.2425 8,500
Sep 10 2020 0.2425 -0.0025 -1.02% 0.241 0.2425 0.241 10,000
Sep 09 2020 0.245 0.005 2.08% 0.238 0.245 0.237 25,500
Sep 08 2020 0.24 -0.0029 -1.19% 0.208 0.243 0.208 7,325
Sep 04 2020 0.2429 0.0029 1.21% 0.2429 0.2429 0.2429 200
Sep 03 2020 0.24 -0.0029 -1.19% 0.245 0.245 0.24 27,550
Sep 02 2020 0.2429 0.0199 8.92% 0.225 0.2429 0.225 1,050
Sep 01 2020 0.223 -0.025 -10.08% 0.203 0.225 0.203 7,610
Aug 31 2020 0.248 -0.002 -0.8% 0.25 0.25 0.205 30,560
Aug 28 2020 0.25 0.00 0.0% 0.239 0.25 0.239 93,600
Aug 27 2020 0.25 0.001 0.4% 0.25 0.25 0.25 125,800
Aug 26 2020 0.249 -0.001 -0.4% 0.231 0.25 0.231 4,510
Aug 25 2020 0.25 0.00 0.0% 0.25 0.25 0.23295 45,378
Aug 24 2020 0.25 0.0001 0.04% 0.2499 0.25 0.24 8,500
Aug 21 2020 0.2499 0.0004 0.16% 0.242775 0.25 0.202 48,900
Aug 20 2020 0.2495 0.0045 1.84% 0.24 0.2495 0.2214 50,104
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.