Regen Biopharma Inc (PK) (RGBP)
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 | -0.0051 | -7.17299578059 | 0.0711 | 0.085 | 0.066 | 10768 | 0.06617698 | CS |
| 4 | -0.01185 | -15.2215799615 | 0.07785 | 0.0991 | 0.066 | 9687 | 0.07217433 | CS |
| 12 | -0.0111 | -14.3968871595 | 0.0771 | 0.1079 | 0.053275 | 23932 | 0.07664426 | CS |
| 26 | -0.13255 | -66.7590027701 | 0.19855 | 0.54 | 0.02 | 19303 | 0.10312938 | CS |
| 52 | -0.804 | -92.4137931034 | 0.87 | 1.2 | 0.02 | 17195 | 0.34849241 | CS |
| 156 | -12.984 | -99.4942528736 | 13.05 | 19.8 | 0.02 | 8869776 | 8.89964379 | CS |
| 260 | -0.234 | -78 | 0.3 | 122.85 | 0.0015 | 43905882 | 27.19554502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 0.066 | -0.0045 | -6.38 | 0.073 | 0.0775 | 0.066 | 8141 |
| 1740781260 | 0.0704999 | 0.0044999 | 6.82 | 0.07494 | 0.07494 | 0.066 | 1694 |
| 1740695340 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 16738 |
| 1740608400 | 0.066 | -0.005 | -7.04 | 0.0711 | 0.085 | 0.066 | 16500 |
| 1740522000 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1740435600 | 0.0709999 | 0.0049999 | 7.58 | 0.066 | 0.098 | 0.066 | 9837 |
| 1740176400 | 0.066 | -0.017 | -20.48 | 0.083 | 0.0990999 | 0.066 | 16758 |
| 1740090480 | 0.083 | 0.017 | 25.76 | 0.066 | 0.0897 | 0.066 | 13342 |
| 1740003960 | 0.066 | -0.004 | -5.71 | 0.07 | 0.0898999 | 0.066 | 6696 |
| 1739917740 | 0.07 | -0.001 | -1.41 | 0.0709999 | 0.0805 | 0.07 | 18727 |
| 1739572020 | 0.0709999 | -0.009 | -11.25 | 0.0709999 | 0.0896 | 0.0709999 | 2683 |
| 1739485320 | 0.08 | 0.0090001 | 12.68 | 0.09 | 0.09 | 0.0709999 | 12799 |
| 1739398920 | 0.0709999 | -0.0045 | -5.96 | 0.0709999 | 0.0805 | 0.0709999 | 10741 |
| 1739312940 | 0.0755 | -0.001 | -1.31 | 0.0765 | 0.082 | 0.0755 | 13841 |
| 1739226000 | 0.0765 | -0.00425 | -5.26 | 0.0765 | 0.08074 | 0.0765 | 2791 |
| 1738967160 | 0.08075 | 0.00425 | 5.56 | 0.08825 | 0.094125 | 0.0765 | 15393 |
| 1738880400 | 0.0765 | 0 | 0.00 | 0.0765 | 0.08649 | 0.0765 | 4528 |
| 1738794000 | 0.0765 | -0.0015 | -1.92 | 0.0765 | 0.082375 | 0.0765 | 993 |
| 1738708080 | 0.078 | -0.00849 | -9.82 | 0.07785 | 0.082375 | 0.0765 | 2160 |
| 1738621740 | 0.08649 | 0.00999 | 13.06 | 0.0765 | 0.08649 | 0.0765 | 1181 |
| 1738362000 | 0.0765 | 0.0144 | 23.19 | 0.0621 | 0.08495 | 0.0621 | 18981 |
| 1738276080 | 0.0621 | -0.0079 | -11.29 | 0.07 | 0.076 | 0.0621 | 37828 |
| 1738189740 | 0.07 | -0.0001 | -0.14 | 0.07 | 0.0799 | 0.07 | 6244 |
| 1738103280 | 0.0701 | 0.0001 | 0.14 | 0.07 | 0.0701 | 0.07 | 1687 |
| 1738016820 | 0.07 | -0.00615 | -8.08 | 0.085 | 0.085 | 0.07 | 31568 |
| 1737757440 | 0.07615 | 0.00615 | 8.79 | 0.074 | 0.0765 | 0.07 | 28804 |
| 1737671220 | 0.07 | -0.00875 | -11.11 | 0.0704 | 0.07875 | 0.068075 | 57765 |
| 1737584640 | 0.07875 | -0.00095 | -1.19 | 0.07 | 0.0999 | 0.07 | 36272 |
| 1737498540 | 0.0796999 | 0.0092999 | 13.21 | 0.0604 | 0.0895 | 0.0604 | 87301 |
| 1737152880 | 0.0704 | 0 | 0.00 | 0.0895 | 0.0895 | 0.0604 | 2394 |
| 1737066420 | 0.0704 | 0.01 | 16.56 | 0.0704 | 0.0704 | 0.0704 | 3221 |
| 1736979720 | 0.0604 | -0.0292 | -32.59 | 0.0604 | 0.0604 | 0.0604 | 3811 |
| 1736893380 | 0.0896 | 0.0145 | 19.31 | 0.082425 | 0.0898 | 0.0823 | 13790 |
| 1736806800 | 0.0751 | -0.0249 | -24.90 | 0.09 | 0.09 | 0.0751 | 3794 |
| 1736547720 | 0.1 | 0.02 | 25.00 | 0.07 | 0.1 | 0.07 | 38018 |
| 1736375340 | 0.08 | 0.01 | 14.29 | 0.0704 | 0.0895 | 0.0617 | 17980 |
| 1736288940 | 0.07 | -0.0053 | -7.04 | 0.0799499 | 0.0898 | 0.07 | 14942 |
| 1736202360 | 0.0753 | -0.0142 | -15.87 | 0.08 | 0.0994 | 0.0753 | 4925 |
| 1735942980 | 0.0895 | 0.0294 | 48.92 | 0.06145 | 0.0997 | 0.06145 | 11973 |
| 1735856700 | 0.0601 | -0.0102 | -14.51 | 0.0893999 | 0.0992 | 0.0601 | 38411 |
| 1735683960 | 0.0703 | 0.0082 | 13.20 | 0.0621 | 0.08 | 0.0601 | 18076 |
| 1735597740 | 0.0621 | -0.0079 | -11.29 | 0.07 | 0.08095 | 0.0621 | 23238 |
| 1735338000 | 0.07 | -0.02045 | -22.61 | 0.0621 | 0.0849 | 0.0621 | 17845 |
| 1735252020 | 0.09045 | 0.03545 | 64.45 | 0.055 | 0.09045 | 0.055 | 61966 |
| 1735078200 | 0.055 | -0.0025 | -4.35 | 0.05625 | 0.0625 | 0.055 | 27522 |
| 1734992400 | 0.0575 | -0.0175 | -23.33 | 0.067 | 0.075 | 0.0575 | 3114 |
| 1734733200 | 0.075 | 0.0037 | 5.19 | 0.07 | 0.09 | 0.053275 | 303177 |
| 1734646800 | 0.0713 | 0.0003001 | 0.42 | 0.085 | 0.09 | 0.07 | 13467 |
| 1734560940 | 0.0709999 | -0.015 | -17.44 | 0.1 | 0.1 | 0.0709999 | 30540 |
| 1734474360 | 0.0859999 | -0.014 | -14.00 | 0.085 | 0.095 | 0.085 | 34399 |
| 1734388140 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.085 | 26061 |
| 1734128940 | 0.1 | 0.015 | 17.65 | 0.085 | 0.1 | 0.085 | 26532 |
| 1734042480 | 0.085 | -0.005 | -5.56 | 0.09625 | 0.09625 | 0.085 | 8218 |
| 1733955900 | 0.09 | 0.006 | 7.14 | 0.07 | 0.1 | 0.0661 | 38884 |
| 1733869200 | 0.084 | 0.00691 | 8.96 | 0.0771 | 0.1079 | 0.0672 | 24052 |
| 1733782800 | 0.07709 | -0.030085 | -28.07 | 0.075 | 0.096 | 0.0709999 | 53900 |
| 1733523600 | 0.107175 | 0.037175 | 53.11 | 0.07 | 0.1179 | 0.07 | 25258 |
| 1733437500 | 0.07 | -0.0573 | -45.01 | 0.0655 | 0.1259 | 0.0655 | 50947 |
| 1733350980 | 0.1273 | 0.0663 | 108.69 | 0.061 | 0.1273 | 0.061 | 44491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
