Regenx Tech Corporation (QB) (RGXTF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0027 | 27 | 0.01 | 0.015 | 0.00865 | 342728 | 0.01331807 | CS |
| 4 | 0.0055 | 76.3888888889 | 0.0072 | 0.015 | 0.0056 | 270327 | 0.01071282 | CS |
| 12 | -0.00043 | -3.2749428789 | 0.01313 | 0.0157 | 0.005 | 182380 | 0.00931992 | CS |
| 26 | -0.0073 | -36.5 | 0.02 | 0.022 | 0.005 | 137059 | 0.01170266 | CS |
| 52 | -0.0605 | -82.650273224 | 0.0732 | 0.098 | 0.005 | 244914 | 0.02102424 | CS |
| 156 | -0.0473 | -78.8333333333 | 0.06 | 0.2016 | 0.005 | 166335 | 0.06101574 | CS |
| 260 | -0.0473 | -78.8333333333 | 0.06 | 0.2016 | 0.005 | 166335 | 0.06101574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.0127 | -0.0009 | -6.62 | 0.014 | 0.014 | 0.0127 | 30000 |
| 1737671220 | 0.0136 | 0 | 0.00 | 0.0104 | 0.0136 | 0.01 | 131000 |
| 1737584640 | 0.0136 | 0.00345 | 33.99 | 0.0103 | 0.0136 | 0.01015 | 1148800 |
| 1737498540 | 0.01015 | 0.0015 | 17.34 | 0.01015 | 0.0104 | 0.01015 | 43000 |
| 1737152880 | 0.00865 | -0.00165 | -16.02 | 0.01 | 0.015 | 0.00865 | 48110 |
| 1737066120 | 0.0103 | 0 | 0.00 | 0.0103 | 0.0103 | 0.0103 | 0 |
| 1736979720 | 0.0103 | -0.0007 | -6.36 | 0.0103 | 0.0135 | 0.01 | 303500 |
| 1736893380 | 0.011 | 0.0007 | 6.80 | 0.0109 | 0.011 | 0.01 | 111000 |
| 1736806800 | 0.0103 | 0.003 | 41.10 | 0.0079 | 0.011 | 0.0079 | 1220000 |
| 1736547720 | 0.0073 | 0.0003 | 4.29 | 0.0073 | 0.0073 | 0.0073 | 2500 |
| 1736375340 | 0.007 | -0.001 | -12.50 | 0.007 | 0.007 | 0.007 | 12500 |
| 1736288760 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1736202360 | 0.008 | 0.00065 | 8.84 | 0.0079 | 0.008 | 0.0079 | 69500 |
| 1735943100 | 0.00735 | 0 | 0.00 | 0.00735 | 0.00735 | 0.00735 | 0 |
| 1735856700 | 0.00735 | 0.00065 | 9.70 | 0.007 | 0.00735 | 0.007 | 25000 |
| 1735683960 | 0.0067 | -0.00065 | -8.84 | 0.0056 | 0.00709 | 0.0056 | 176686 |
| 1735597740 | 0.00735 | 0.00065 | 9.70 | 0.00735 | 0.0079 | 0.006128 | 61975 |
| 1735338000 | 0.0067 | 0.0013 | 24.07 | 0.0072 | 0.008 | 0.0065 | 431000 |
| 1735252020 | 0.0054 | -0.0006 | -10.00 | 0.0062 | 0.0062 | 0.0054 | 317500 |
| 1735078200 | 0.006 | -0.0016 | -21.05 | 0.0072 | 0.0072 | 0.00565 | 343083 |
| 1734992400 | 0.0076 | 0.0026 | 52.00 | 0.0075 | 0.008 | 0.0075 | 78750 |
| 1734733200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734646800 | 0.005 | -0.0021 | -29.58 | 0.007 | 0.01 | 0.005 | 530000 |
| 1734560940 | 0.0071 | -0.0002 | -2.74 | 0.0063 | 0.0072 | 0.0063 | 210350 |
| 1734474360 | 0.0073 | -0.0013 | -15.12 | 0.0072 | 0.0073 | 0.0067 | 249950 |
| 1734388140 | 0.0086 | 0 | 0.00 | 0.0086 | 0.0086 | 0.0086 | 0 |
| 1734128940 | 0.0086 | 0.0015 | 21.13 | 0.0086 | 0.0086 | 0.0086 | 1000 |
| 1734042480 | 0.0071 | -0.0014 | -16.47 | 0.0099 | 0.0099 | 0.0068 | 361400 |
| 1733955600 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1733869200 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1733782800 | 0.0085 | 0.00055 | 6.92 | 0.0084499 | 0.0092 | 0.0084499 | 207125 |
| 1733523780 | 0.00795 | 0 | 0.00 | 0.00795 | 0.00795 | 0.00795 | 0 |
| 1733437380 | 0.00795 | 0 | 0.00 | 0.00795 | 0.00795 | 0.00795 | 0 |
| 1733350980 | 0.00795 | -0.00255 | -24.29 | 0.00795 | 0.00795 | 0.00795 | 30000 |
| 1733264700 | 0.0105 | 0.002 | 23.53 | 0.0085 | 0.0105 | 0.0085 | 65561 |
| 1733178180 | 0.0085 | -0.002 | -19.05 | 0.014 | 0.014 | 0.0068 | 160861 |
| 1732919340 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 0 |
| 1732746540 | 0.0105 | 0.0031 | 41.89 | 0.00942 | 0.0105 | 0.00942 | 380 |
| 1732660140 | 0.0074 | -0.00175 | -19.13 | 0.0074 | 0.0074 | 0.0074 | 195000 |
| 1732573200 | 0.00915 | 0 | 0.00 | 0.00915 | 0.00915 | 0.00915 | 0 |
| 1732314000 | 0.00915 | 0.00135 | 17.31 | 0.0066 | 0.00915 | 0.0066 | 87006 |
| 1732227900 | 0.0078 | -0.0017 | -17.89 | 0.007968 | 0.009 | 0.0074 | 94381 |
| 1732141740 | 0.0095 | 0.00025 | 2.70 | 0.0095 | 0.0095 | 0.0095 | 5000 |
| 1732055040 | 0.00925 | 0 | 0.00 | 0.00925 | 0.00925 | 0.00925 | 0 |
| 1731968640 | 0.00925 | -0.00425 | -31.48 | 0.00885 | 0.00925 | 0.00885 | 52047 |
| 1731709200 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1731622800 | 0.0135 | -0.0007 | -4.93 | 0.011 | 0.0157 | 0.010694 | 132077 |
| 1731536760 | 0.0142 | 0.0053 | 59.55 | 0.011 | 0.0142 | 0.011 | 25200 |
| 1731450480 | 0.0089 | -0.00423 | -32.22 | 0.0089 | 0.0089 | 0.0089 | 3500 |
| 1731363600 | 0.01313 | 0 | 0.00 | 0.01313 | 0.01313 | 0.01313 | 0 |
| 1731104400 | 0.01313 | 0.00113 | 9.42 | 0.0143 | 0.0143 | 0.01235 | 30210 |
| 1731018540 | 0.012 | 0.0015501 | 14.83 | 0.012 | 0.012 | 0.012 | 1000 |
| 1730931600 | 0.0104499 | -0.00278 | -21.01 | 0.014528 | 0.014528 | 0.0104499 | 2006 |
| 1730845680 | 0.01323 | 0.00123 | 10.25 | 0.013035 | 0.01323 | 0.013035 | 30000 |
| 1730759160 | 0.012 | 0.0012 | 11.11 | 0.01 | 0.01269 | 0.01 | 409500 |
| 1730496420 | 0.0108 | -0.0027 | -20.00 | 0.01313 | 0.0143 | 0.0108 | 70125 |
| 1730409780 | 0.0135 | -0.00015 | -1.10 | 0.0135 | 0.0135 | 0.0135 | 164000 |
| 1730323500 | 0.01365 | 0.00115 | 9.20 | 0.0125 | 0.01365 | 0.0125 | 160500 |
| 1730237280 | 0.0125 | 0 | 0.00 | 0.0125 | 0.01595 | 0.0125 | 208829 |
| 1730150880 | 0.0125 | -0.0018 | -12.59 | 0.011 | 0.0143 | 0.01065 | 205070 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
