REGI US Inc (CE) (RGUS)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0.0001 | 0 | 0 | 0 | CS |
| 4 | -0.0007 | -87.5 | 0.0008 | 0.0019 | 0.0001 | 67596 | 0.00169024 | CS |
| 12 | -0.0027 | -96.4285714286 | 0.0028 | 0.0028 | 0.0001 | 29435 | 0.00185842 | CS |
| 26 | -0.0011 | -91.6666666667 | 0.0012 | 0.003 | 0.0001 | 30163 | 0.00181394 | CS |
| 52 | -0.002 | -95.2380952381 | 0.0021 | 0.013 | 0.0001 | 32659 | 0.00378515 | CS |
| 156 | -0.0079 | -98.75 | 0.008 | 0.0369 | 0.0001 | 23001 | 0.00972628 | CS |
| 260 | -0.0459 | -99.7826086957 | 0.046 | 0.12 | 0.0001 | 33143 | 0.02719777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 1832 |
| 1726608360 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1726521960 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1726262760 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1726176360 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1726089960 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1726003560 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1725917160 | 0.0001 | -0.0017 | -94.44 | 0.0001 | 0.0001 | 0.0001 | 19600 |
| 1725657600 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1725571200 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1725484800 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1725398400 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1725052800 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1724966400 | 0.0018 | -0.0001 | -5.26 | 0.0008 | 0.0018 | 0.0008 | 26155 |
| 1724880360 | 0.0019 | 0 | 0.00 | 0.0005 | 0.0019 | 0.0005 | 254668 |
| 1724794080 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1724707680 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1724448480 | 0.0019 | 0.0011 | 137.50 | 0.0008 | 0.0019 | 0.0008 | 7555 |
| 1724362140 | 0.0008 | -0.0011 | -57.89 | 0.0008 | 0.0008 | 0.0008 | 30000 |
| 1724275680 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1724189280 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1724102880 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 52631 |
| 1723843560 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1723757160 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1723670760 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1723584360 | 0.0019 | 0.0012 | 171.43 | 0.0019 | 0.0019 | 0.0019 | 555 |
| 1723497900 | 0.0007 | -0.0013 | -65.00 | 0.0007 | 0.0007 | 0.0007 | 2200 |
| 1723238400 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1723152000 | 0.002 | -0.0002 | -9.09 | 0.0005999 | 0.002 | 0.0005999 | 2055 |
| 1723066200 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1722979800 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1722893220 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1722634020 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1722547620 | 0.0022 | -0.0001 | -4.35 | 0.0011 | 0.0022 | 0.0011 | 2216 |
| 1722461340 | 0.0023 | 0 | 0.00 | 0.001 | 0.0023 | 0.001 | 18252 |
| 1722374580 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1722288180 | 0.0023 | 0 | 0.00 | 0.001 | 0.0023 | 0.001 | 108888 |
| 1722029100 | 0.0023 | -0.0002 | -8.00 | 0.001 | 0.0023 | 0.001 | 5456 |
| 1721942400 | 0.0025 | 0.00075 | 42.86 | 0.0025 | 0.0025 | 0.0025 | 420 |
| 1721856480 | 0.00175 | 0.00105 | 150.00 | 0.00175 | 0.00175 | 0.00175 | 420 |
| 1721770140 | 0.0007 | -0.002 | -74.07 | 0.001 | 0.001 | 0.0007 | 25620 |
| 1721683740 | 0.0027 | 0 | 0.00 | 0.0007 | 0.0027 | 0.0007 | 17420 |
| 1721424120 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1721337720 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1721251320 | 0.0027 | -0.0001 | -3.57 | 0.0009 | 0.0027 | 0.0008 | 13540 |
| 1721165040 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1721078640 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1720819440 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1720733040 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1720646640 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1720560240 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1720473840 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1720214640 | 0.0028 | 0 | 0.00 | 0.0007 | 0.0028 | 0.0007 | 620 |
| 1720041840 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1719955440 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1719869040 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1719609840 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1719523440 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1719437040 | 0.0028 | 0.0021 | 300.00 | 0.0028 | 0.0028 | 0.0028 | 420 |
| 1719350880 | 0.0007 | -0.0021 | -75.00 | 0.0007 | 0.0007 | 0.0007 | 179900 |
| 1719264240 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1719005040 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1718918640 | 0.0028 | 0 | 0.00 | 0.0008 | 0.0028 | 0.0008 | 5101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
