Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Regen Biopharma Inc (OP: RGBP )

0.9395 +0.0995 (+11.85%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Sep 29, 2017 0.0418 0.0510 0.0418 0.0469 190,375 +0.00(+7.54%)
Sep 28, 2017 0.0412 0.0489 0.0401 0.0436 76,167 -0.01(-12.78%)
Sep 27, 2017 0.0446 0.0500 0.0400 0.0500 217,855 +0.01(+18.48%)
Sep 26, 2017 0.0390 0.0422 0.0361 0.0422 103,202 +0.00(+5.50%)
Sep 25, 2017 0.0430 0.0430 0.0400 0.0400 43,900 -0.00(-4.08%)
Sep 22, 2017 0.0362 0.0422 0.0361 0.0417 77,335 +0.00(+4.25%)
Sep 21, 2017 0.0400 0.0422 0.0391 0.0400 57,770 +0.00(+0.00%)
Sep 20, 2017 0.0367 0.0400 0.0360 0.0400 187,202 +0.00(+6.52%)
Sep 19, 2017 0.0420 0.0420 0.0360 0.0376 56,150 -0.00(-10.60%)
Sep 18, 2017 0.0420 0.0420 0.0370 0.0420 44,280 +0.00(+0.00%)
Sep 15, 2017 0.0390 0.0420 0.0390 0.0420 24,000 +0.00(+5.00%)
Sep 14, 2017 0.0370 0.0400 0.0353 0.0400 38,800 +0.00(+8.11%)
Sep 13, 2017 0.0390 0.0390 0.0353 0.0370 62,822 -0.00(-5.13%)
Sep 12, 2017 0.0371 0.0424 0.0351 0.0390 47,635 -0.00(-8.24%)
Sep 11, 2017 0.0350 0.0430 0.0350 0.0425 15,800 +0.01(+21.43%)
Sep 08, 2017 0.0440 0.0440 0.0320 0.0350 93,754 -0.01(-18.60%)
Sep 07, 2017 0.0440 0.0440 0.0392 0.0430 150,496 +0.00(+0.00%)
Sep 06, 2017 0.0400 0.0430 0.0390 0.0430 285,743 +0.01(+36.08%)
Sep 05, 2017 0.0211 0.0400 0.0211 0.0316 87,113 -0.00(-9.71%)
Sep 01, 2017 0.0400 0.0400 0.0350 0.0350 36,051 -0.00(-12.50%)
Aug 31, 2017 0.0380 0.0400 0.0351 0.0400 139,900 +0.00(+4.47%)
Aug 30, 2017 0.0391 0.0391 0.0359 0.0383 55,446 -0.00(-1.83%)
Aug 29, 2017 0.0395 0.0395 0.0375 0.0390 157,896 +0.00(+10.48%)
Aug 28, 2017 0.0322 0.0395 0.0306 0.0353 156,722 +0.00(+15.36%)
Aug 25, 2017 0.0349 0.0350 0.0301 0.0306 14,360 -0.00(-12.57%)
Aug 24, 2017 0.0330 0.0350 0.0282 0.0350 94,591 +0.00(+7.69%)
Aug 23, 2017 0.0300 0.0325 0.0298 0.0325 20,900 +0.00(+8.33%)
Aug 22, 2017 0.0334 0.0344 0.0253 0.0300 388,497 -0.00(-11.76%)
Aug 21, 2017 0.0231 0.0350 0.0211 0.0340 227,975 +0.00(+10.03%)
Aug 18, 2017 0.0310 0.0331 0.0309 0.0309 45,945 -0.00(-5.79%)
Aug 17, 2017 0.0310 0.0340 0.0295 0.0328 381,138 +0.00(+5.81%)
Aug 16, 2017 0.0290 0.0310 0.0290 0.0310 73,026 +0.00(+3.33%)
Aug 15, 2017 0.0299 0.0320 0.0221 0.0300 243,944 -0.00(-4.15%)
Aug 14, 2017 0.0350 0.0350 0.0236 0.0313 121,526 -0.00(-7.94%)
Aug 11, 2017 0.0250 0.0350 0.0201 0.0340 308,593 +0.01(+51.11%)
Aug 10, 2017 0.0220 0.0240 0.0195 0.0225 300,172 +0.00(+2.27%)
Aug 09, 2017 0.0210 0.0235 0.0210 0.0220 569,103 +0.00(+5.26%)
Aug 08, 2017 0.0210 0.0210 0.0180 0.0209 34,000 -0.00(-0.48%)
Aug 07, 2017 0.0228 0.0238 0.0195 0.0210 303,378 -0.00(-11.76%)
Aug 04, 2017 0.0248 0.0248 0.0203 0.0238 31,154 +0.00(+3.03%)
Aug 03, 2017 0.0205 0.0231 0.0203 0.0231 41,051 +0.00(+7.94%)
Aug 02, 2017 0.0250 0.0251 0.0212 0.0214 51,257 -0.00(-15.08%)
Aug 01, 2017 0.0221 0.0252 0.0210 0.0252 100,411 +0.00(+5.00%)
Jul 31, 2017 0.0230 0.0240 0.0220 0.0240 30,100 -0.00(-2.04%)
Jul 28, 2017 0.0235 0.0245 0.0200 0.0245 608,735 +0.00(+11.36%)
Jul 27, 2017 0.0280 0.0280 0.0220 0.0220 393,066 -0.00(-16.98%)
Jul 26, 2017 0.0333 0.0333 0.0200 0.0265 653,273 -0.00(-5.02%)
Jul 25, 2017 0.0275 0.0280 0.0251 0.0279 322,181 -0.00(-9.71%)
Jul 24, 2017 0.0350 0.0350 0.0286 0.0309 223,270 -0.00(-8.85%)
Jul 21, 2017 0.0276 0.0349 0.0275 0.0339 30,132 -0.00(-2.31%)
Jul 20, 2017 0.0312 0.0347 0.0312 0.0347 8,286 +0.00(+0.00%)
Jul 19, 2017 0.0389 0.0389 0.0300 0.0347 426,835 +0.00(+10.51%)
Jul 18, 2017 0.0326 0.0399 0.0311 0.0314 55,450 -0.01(-21.50%)
Jul 17, 2017 0.0360 0.0400 0.0350 0.0400 260,121 -0.00(-4.76%)
Jul 14, 2017 0.0370 0.0440 0.0350 0.0420 210,830 +0.01(+13.51%)
Jul 13, 2017 0.0440 0.0440 0.0370 0.0370 27,443 +0.00(+1.09%)
Jul 12, 2017 0.0350 0.0439 0.0350 0.0366 121,053 -0.00(-8.50%)
Jul 11, 2017 0.0371 0.0400 0.0350 0.0400 204,415 -0.00(-9.09%)
Jul 10, 2017 0.0390 0.0440 0.0385 0.0440 27,480 +0.00(+12.82%)
Jul 07, 2017 0.0440 0.0440 0.0390 0.0390 126,909 -0.00(-4.88%)
Jul 06, 2017 0.0380 0.0440 0.0366 0.0410 13,270 +0.00(+7.89%)
Jul 05, 2017 0.0366 0.0420 0.0366 0.0380 17,981 -0.01(-13.64%)
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.