Newregen Inc (PK) (NREG)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -1.08695652174 | 0.0092 | 0.01035 | 0.009 | 121901 | 0.00958158 | CS |
| 4 | -0.0044 | -32.5925925926 | 0.0135 | 0.015 | 0.009 | 142818 | 0.01139208 | CS |
| 12 | -0.0006 | -6.18556701031 | 0.0097 | 0.015 | 0.0052 | 267570 | 0.01103375 | CS |
| 26 | -0.0034 | -27.2 | 0.0125 | 0.0225 | 0.0052 | 291228 | 0.0127728 | CS |
| 52 | 0.0026 | 40 | 0.0065 | 0.03 | 0.0025 | 640102 | 0.01448862 | CS |
| 156 | 0.0031 | 51.6666666667 | 0.006 | 0.03 | 0.0012 | 573524 | 0.01288392 | CS |
| 260 | 0.0031 | 51.6666666667 | 0.006 | 0.03 | 0.0012 | 573524 | 0.01288392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.0091 | -0.0007 | -7.14 | 0.01035 | 0.01035 | 0.009 | 350000 |
| 1721942400 | 0.0098 | -0.0001 | -1.01 | 0.0092 | 0.0098 | 0.0091 | 192603 |
| 1721856480 | 0.0099 | 0.0004 | 4.21 | 0.0097 | 0.0099 | 0.0097 | 70000 |
| 1721770140 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1721683740 | 0.0095 | 0.0004 | 4.40 | 0.009375 | 0.0095 | 0.0092 | 110000 |
| 1721424180 | 0.0091 | -0.0009 | -9.00 | 0.0092 | 0.00985 | 0.0091 | 115000 |
| 1721337960 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 60000 |
| 1721251320 | 0.01 | -5.0E-5 | -0.50 | 0.0101 | 0.0101 | 0.0095 | 222500 |
| 1721164920 | 0.01005 | -0.00023 | -2.24 | 0.01 | 0.0101 | 0.0098 | 250100 |
| 1721078940 | 0.0102799 | -0.00147 | -12.51 | 0.0105 | 0.0105 | 0.0102799 | 111989 |
| 1720819200 | 0.01175 | 0.00255 | 27.72 | 0.01175 | 0.01175 | 0.01175 | 100 |
| 1720733280 | 0.0092 | -0.0023 | -20.00 | 0.01 | 0.0115 | 0.0092 | 170000 |
| 1720646880 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 22500 |
| 1720560540 | 0.0115 | -0.0005 | -4.17 | 0.012 | 0.012 | 0.0115 | 196430 |
| 1720473600 | 0.012 | -0.001 | -7.69 | 0.013 | 0.013 | 0.012 | 85233 |
| 1720214640 | 0.013 | 0.0007 | 5.69 | 0.0125 | 0.013 | 0.01 | 327000 |
| 1720041000 | 0.0123 | -0.0012 | -8.89 | 0.0125 | 0.0125 | 0.01 | 167225 |
| 1719955740 | 0.0135 | -0.0005 | -3.57 | 0.014085 | 0.014085 | 0.013 | 70000 |
| 1719868980 | 0.014 | -0.0005 | -3.45 | 0.014 | 0.014 | 0.014 | 70035 |
| 1719610020 | 0.0145 | 0.0025 | 20.83 | 0.0135 | 0.015 | 0.012 | 330000 |
| 1719523200 | 0.012 | 0 | 0.00 | 0.012 | 0.015 | 0.0068 | 2634000 |
| 1719437040 | 0.012 | 0 | 0.00 | 0.011 | 0.013 | 0.01 | 180000 |
| 1719350880 | 0.012 | 0 | 0.00 | 0.015 | 0.015 | 0.012 | 205050 |
| 1719264540 | 0.012 | 0.0008 | 7.14 | 0.0114 | 0.015 | 0.0114 | 1925905 |
| 1719005220 | 0.0112 | 0.0024 | 27.27 | 0.0087 | 0.013 | 0.0085 | 1283837 |
| 1718918640 | 0.0088 | 0.0013 | 17.33 | 0.007 | 0.0088 | 0.007 | 444740 |
| 1718746140 | 0.0075 | 0.001 | 15.38 | 0.007 | 0.0088 | 0.007 | 530682 |
| 1718659680 | 0.0065 | -0.0034 | -34.34 | 0.0089 | 0.0089 | 0.0065 | 133600 |
| 1718400540 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1718314140 | 0.0099 | 0.0029 | 41.43 | 0.007 | 0.0099 | 0.0052 | 317002 |
| 1718227380 | 0.007 | -0.001 | -12.50 | 0.007 | 0.007 | 0.007 | 1000 |
| 1718141340 | 0.008 | 0 | 0.00 | 0.00725 | 0.008 | 0.00725 | 8042 |
| 1718054880 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 40000 |
| 1717795800 | 0.008 | -0.0015 | -15.79 | 0.008 | 0.008 | 0.0076 | 152850 |
| 1717709400 | 0.0095 | 0.0007 | 7.95 | 0.0075 | 0.0095 | 0.0075 | 233958 |
| 1717622940 | 0.0088 | 0 | 0.00 | 0.0088 | 0.0088 | 0.0088 | 0 |
| 1717536540 | 0.0088 | 0 | 0.00 | 0.0088 | 0.0088 | 0.0088 | 0 |
| 1717450140 | 0.0088 | -0.0002 | -2.22 | 0.0088 | 0.0088 | 0.0088 | 100 |
| 1717190640 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1717104240 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1717017840 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1716931440 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1716585840 | 0.009 | 0.0005 | 5.88 | 0.0095 | 0.0095 | 0.009 | 3600 |
| 1716499380 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1716412980 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1716326580 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1716240180 | 0.0085 | -0.0005 | -5.56 | 0.0085 | 0.0085 | 0.0085 | 12500 |
| 1715981340 | 0.009 | 0.0005 | 5.88 | 0.007 | 0.009 | 0.007 | 63750 |
| 1715894940 | 0.0085 | -0.0025 | -22.73 | 0.007 | 0.01 | 0.006 | 351000 |
| 1715808000 | 0.011 | 0.00042 | 3.97 | 0.0071 | 0.011 | 0.0063 | 65100 |
| 1715722140 | 0.01058 | 0.00088 | 9.07 | 0.0097 | 0.01058 | 0.008 | 69208 |
| 1715635200 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0097 | 0 |
| 1715376000 | 0.0097 | -0.0016 | -14.16 | 0.0097 | 0.0097 | 0.0097 | 1018 |
| 1715289600 | 0.0113 | 0 | 0.00 | 0.0113 | 0.0113 | 0.0113 | 0 |
| 1715203200 | 0.0113 | 0.0016 | 16.49 | 0.0113 | 0.0113 | 0.0113 | 275 |
| 1715117340 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0097 | 0 |
| 1715030940 | 0.0097 | -0.00048 | -4.72 | 0.0097 | 0.0097 | 0.0097 | 9999 |
| 1714771740 | 0.01018 | 0 | 0.00 | 0.01018 | 0.01018 | 0.01018 | 0 |
| 1714685340 | 0.01018 | -0.00232 | -18.56 | 0.0111 | 0.0111 | 0.01018 | 3000 |
| 1714598400 | 0.0125 | 0.0035 | 38.89 | 0.0107499 | 0.0125 | 0.0107499 | 29487 |
| 1714512600 | 0.009 | -0.004 | -30.77 | 0.009 | 0.009 | 0.008 | 243000 |
| 1714425780 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
