Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regen Biopharma Inc (OP: RGBPP )

1.030 +0.010 (+0.98%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.0312 0.0398 0.0312 0.0390 137,388 +0.01(+25.40%)
May 30, 2017 0.0350 0.0440 0.0311 0.0311 137,178 -0.00(-4.01%)
May 26, 2017 0.0330 0.0330 0.0324 0.0324 55,000 -0.01(-14.22%)
May 25, 2017 0.0324 0.0378 0.0324 0.0378 2,228 +0.00(+5.80%)
May 24, 2017 0.0367 0.0367 0.0357 0.0357 5,065 +0.00(+2.00%)
May 23, 2017 0.0351 0.0351 0.0345 0.0350 48,000 -0.00(-4.63%)
May 19, 2017 0.0367 0.0367 0.0367 10 -0.01(-18.44%)
May 18, 2017 0.0391 0.0450 0.0391 0.0450 230,803 +0.01(+18.11%)
May 17, 2017 0.0381 0.0415 0.0381 0.0381 76,300 +0.00(+0.00%)
May 16, 2017 0.0430 0.0430 0.0350 0.0381 210,000 +0.00(+0.00%)
May 15, 2017 0.0381 0.0450 0.0381 0.0381 330,500 +0.00(+0.00%)
May 12, 2017 0.0371 0.0381 0.0371 0.0381 26,220 +0.00(+2.70%)
May 10, 2017 0.0371 0.0371 0.0371 0 -0.00(-9.51%)
May 09, 2017 0.0352 0.0458 0.0352 0.0410 137,006 +0.01(+15.49%)
May 08, 2017 0.0353 0.0355 0.0350 0.0355 77,617 -0.00(-3.01%)
May 05, 2017 0.0355 0.0379 0.0313 0.0366 631,098 +0.00(+1.95%)
May 04, 2017 0.0389 0.0398 0.0332 0.0359 186,046 -0.01(-12.65%)
May 03, 2017 0.0402 0.0440 0.0400 0.0411 479,100 -0.00(-7.01%)
May 02, 2017 0.0401 0.0442 0.0401 0.0442 93,667 +0.00(+8.33%)
May 01, 2017 0.0404 0.0443 0.0404 0.0408 81,508 +0.00(+1.75%)
Apr 28, 2017 0.0410 0.0450 0.0400 0.0401 135,152 -0.00(-5.87%)
Apr 27, 2017 0.0470 0.0470 0.0405 0.0426 135,440 -0.00(-6.37%)
Apr 26, 2017 0.0425 0.0455 0.0420 0.0455 66,600 +0.00(+7.06%)
Apr 25, 2017 0.0450 0.0490 0.0419 0.0425 219,501 +0.00(+6.25%)
Apr 24, 2017 0.0429 0.0429 0.0400 0.0400 84,576 -0.00(-8.26%)
Apr 21, 2017 0.0429 0.0436 0.0429 0.0436 5,412 -0.00(-3.11%)
Apr 20, 2017 0.0450 0.0540 0.0419 0.0450 171,750 +0.00(+0.67%)
Apr 19, 2017 0.0480 0.0499 0.0428 0.0447 146,576 +0.00(+7.45%)
Apr 18, 2017 0.0436 0.0436 0.0407 0.0416 82,148 -0.00(-9.76%)
Apr 17, 2017 0.0461 0.0461 0.0461 0.0461 135,519 -0.00(-0.22%)
Apr 13, 2017 0.0460 0.0500 0.0460 0.0462 129,667 +0.00(+0.43%)
Apr 12, 2017 0.0439 0.0460 0.0439 0.0460 24,135 -0.00(-8.00%)
Apr 11, 2017 0.0520 0.0520 0.0435 0.0500 170,782 -0.00(-9.09%)
Apr 10, 2017 0.0446 0.0550 0.0400 0.0550 242,010 +0.01(+33.50%)
Apr 07, 2017 0.0412 0.0412 0.0412 0.0412 10,000 -0.00(-8.44%)
Apr 06, 2017 0.0453 0.0453 0.0411 0.0450 165,635 -0.00(-3.31%)
Apr 05, 2017 0.0486 0.0550 0.0450 0.0465 330,900 -0.00(-3.64%)
Apr 04, 2017 0.0514 0.0554 0.0483 0.0483 138,234 +0.00(+5.23%)
Apr 03, 2017 0.0495 0.0520 0.0410 0.0459 78,774 -0.01(-12.74%)
Mar 31, 2017 0.0500 0.0526 0.0443 0.0526 50,000 -0.00(-0.19%)
Mar 30, 2017 0.0530 0.0530 0.0459 0.0527 178,697 -0.00(-0.57%)
Mar 29, 2017 0.0540 0.0550 0.0501 0.0530 245,500 +0.00(+1.34%)
Mar 28, 2017 0.0530 0.0543 0.0500 0.0523 131,801 -0.00(-4.91%)
Mar 27, 2017 0.0550 0.0550 0.0501 0.0550 43,400 -0.00(-0.90%)
Mar 24, 2017 0.0520 0.0555 0.0510 0.0555 20,000 +0.00(+2.78%)
Mar 23, 2017 0.0568 0.0670 0.0530 0.0540 311,958 +0.00(+0.00%)
Mar 22, 2017 0.0600 0.0600 0.0540 0.0540 22,612 -0.01(-10.00%)
Mar 21, 2017 0.0600 0.0635 0.0600 0.0600 174,000 +0.01(+11.52%)
Mar 20, 2017 0.0600 0.0660 0.0522 0.0538 221,999 +0.00(+4.67%)
Mar 17, 2017 0.0560 0.0590 0.0510 0.0514 181,330 -0.00(-2.10%)
Mar 16, 2017 0.0580 0.0670 0.0511 0.0525 231,050 -0.01(-9.48%)
Mar 15, 2017 0.0590 0.0699 0.0505 0.0580 226,276 -0.00(-3.33%)
Mar 14, 2017 0.0530 0.0600 0.0500 0.0600 105,860 +0.01(+11.11%)
Mar 13, 2017 0.0545 0.0550 0.0540 0.0540 40,280 -0.01(-10.00%)
Mar 10, 2017 0.0600 0.0600 0.0578 0.0600 6,100 +0.00(+7.24%)
Mar 09, 2017 0.0600 0.0630 0.0530 0.0559 52,521 -0.00(-2.70%)
Mar 08, 2017 0.0644 0.0644 0.0535 0.0575 98,000 +0.00(+0.00%)
Mar 07, 2017 0.0590 0.0590 0.0550 0.0575 86,460 -0.00(-4.17%)
Mar 06, 2017 0.0680 0.0680 0.0600 0.0600 75,928 -0.01(-13.79%)
Mar 03, 2017 0.0610 0.0699 0.0610 0.0696 40,167 +0.01(+18.97%)
Mar 02, 2017 0.0653 0.0700 0.0585 0.0585 101,267 -0.00(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.