Rego Payment Architectures (QB) Historical Data - RPMT

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
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 Low Price High Price Open Price Close Price Last Traded
-0.01 -4.55% 0.21 0.21 0.248 0.248 0.22 16:05:59
more quote information »

RPMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.150.2480.150.2046049141,1840.0640.0%
1 Month0.1750.2480.13010.183183163,8040.03520.0%
3 Months0.12950.2480.120.173038365,2960.080562.16%
6 Months0.1350.2480.0760.174132347,9540.07555.56%
1 Year0.1990.2480.0760.173957740,1570.0115.53%
3 Years0.340.440.0760.210478438,537-0.13-38.24%
5 Years0.340.440.0760.210478438,537-0.13-38.24%

RPMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 0.21 -0.01 -4.55% 0.248 0.248 0.21 37,200
Feb 18 2020 0.22 0.00 0.0% 0.2225 0.2225 0.19645 41,000
Feb 14 2020 0.22 0.03 15.79% 0.1825 0.22 0.1825 189,077
Feb 13 2020 0.19 -0.01 -5.0% 0.184 0.21295 0.175 200,100
Feb 12 2020 0.20 0.04 25.0% 0.15 0.2339 0.15 134,559
Feb 11 2020 0.16 0.00955 6.35% 0.155 0.20 0.155 134,545
Feb 10 2020 0.15045 -0.00955 -5.97% 0.1301 0.15045 0.1301 13,510
Feb 07 2020 0.16 0.00 0.0% 0.16 0.16 0.16 0
Feb 06 2020 0.16 0.00 0.0% 0.16 0.16 0.16 0
Feb 05 2020 0.16 0.00 0.0% 0.16 0.16 0.16 4,999
Feb 04 2020 0.16 0.005 3.23% 0.155 0.16 0.155 16,388
Feb 03 2020 0.155 0.005 3.33% 0.14455 0.155 0.14455 35,500
Jan 31 2020 0.15 -0.01 -6.25% 0.155 0.16 0.15 62,500
Jan 30 2020 0.16 0.00 0.0% 0.16 0.16 0.15 97,000
Jan 29 2020 0.16 0.00 0.0% 0.16 0.17 0.16 81,765
Jan 28 2020 0.16 -0.01 -5.88% 0.16 0.16 0.16 850
Jan 27 2020 0.17 0.01 6.25% 0.175 0.175 0.1588 7,255
Jan 24 2020 0.16 0.004 2.56% 0.1655 0.1655 0.16 3,340
Jan 23 2020 0.156 -0.019 -10.86% 0.1655 0.175 0.156 6,277
Jan 22 2020 0.175 -0.005 -2.78% 0.175 0.175 0.165 56,000
Jan 21 2020 0.18 0.005 2.86% 0.17 0.18 0.17 11,000
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.