Australia markets close in 54 minutes

Regenx Tech Corp. (RGXTF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.01000.0000 (0.00%)
At close: 01:57PM EDT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20240.01820.02170.01820.02170.021732,556
18 June 20240.02000.02000.02000.02000.0200-
18 June 20241:2 Stock split
17 June 20240.02080.02080.01910.02000.0200146,500
14 June 20240.02400.02400.02400.02400.0240125,500
13 June 20240.02400.02400.02400.02400.024066,500
12 June 20240.02400.02400.02400.02400.0240-
11 June 20240.02670.02740.02400.02400.0240270,452
10 June 20240.02680.03020.02680.03000.0300580,000
07 June 20240.03070.03760.02880.03040.0304179,910
06 June 20240.02000.03200.01860.03200.0320756,656
05 June 20240.01690.01800.01460.01800.018048,785
04 June 20240.01600.01880.01600.01880.018853,700
03 June 20240.01500.01500.01500.01500.0150200,000
31 May 20240.01640.01640.01490.01500.015078,600
30 May 20240.01460.01460.01460.01460.01464,500
29 May 20240.01480.01480.01260.01420.0142111,681
28 May 20240.01480.01480.01480.01480.0148106,500
24 May 20240.01500.01500.01500.01500.0150-
23 May 20240.01500.01500.01500.01500.01503,875
22 May 20240.01400.01400.01400.01400.0140-
21 May 20240.01600.01600.01240.01400.0140844,214
20 May 20240.01420.01420.01420.01420.0142150,000
17 May 20240.01270.01400.01220.01400.0140142,910
16 May 20240.01400.01400.01400.01400.0140-
15 May 20240.01420.01420.01310.01400.0140152,595
14 May 20240.01420.01420.01260.01420.0142411,081
13 May 20240.01420.01420.01420.01420.0142250,000
10 May 20240.01340.01640.01340.01390.0139164,675
09 May 20240.01260.01260.01260.01260.0126-
08 May 20240.01260.01260.01260.01260.01267,500
07 May 20240.01280.01280.01240.01260.0126183,265
06 May 20240.01250.01250.01240.01240.01247,272
03 May 20240.01000.01420.01000.01360.0136451,905
02 May 20240.01400.01400.01140.01140.0114146,324
01 May 20240.01400.01400.01140.01240.0124622,144
30 Apr 20240.01400.01490.01350.01400.0140139,027
29 Apr 20240.01500.01500.01300.01400.014055,500
26 Apr 20240.01400.01600.01360.01360.0136383,550
25 Apr 20240.01500.01690.01140.01500.0150478,937
24 Apr 20240.01580.01580.01500.01500.015065,050
23 Apr 20240.01430.01480.01430.01440.014450,000
22 Apr 20240.01560.01700.01340.01700.017054,812
19 Apr 20240.01400.01780.01380.01380.0138124,560
18 Apr 20240.01400.01820.01400.01820.018257,500
17 Apr 20240.01400.01980.01400.01440.0144137,350
16 Apr 20240.02000.02000.02000.02000.02007,600
15 Apr 20240.01520.02000.01520.02000.020010,000
12 Apr 20240.01640.02100.01360.02100.0210462,999
11 Apr 20240.02140.02140.01480.01730.0173709,047
10 Apr 20240.01640.02160.01480.02160.0216272,378
09 Apr 20240.02220.03220.01480.01600.0160234,527
08 Apr 20240.02000.02200.01400.02200.0220411,600
05 Apr 20240.01920.02860.01920.02780.0278401,362
04 Apr 20240.01500.01900.01500.01720.0172920,700
03 Apr 20240.01940.01940.01360.01480.0148412,282
02 Apr 20240.01850.01940.00960.01940.01941,054,733
01 Apr 20240.02200.02200.01470.01730.01731,147,944
28 Mar 20240.01750.01750.01470.01720.0172147,727
27 Mar 20240.02210.02210.01350.01620.0162797,848
26 Mar 20240.02740.02800.02700.02800.0280217,865
25 Mar 20240.02800.02800.02730.02780.027879,437
22 Mar 20240.03390.03410.02490.02770.02771,429,470
21 Mar 20240.04480.04480.03270.03270.0327253,794
20 Mar 20240.03800.03910.03770.03910.0391219,246
19 Mar 20240.03240.03840.03240.03790.0379164,357
18 Mar 20240.03830.03910.03770.03790.037949,239
15 Mar 20240.03660.03910.03390.03890.038967,078
14 Mar 20240.04410.04410.03830.03830.038389,527
13 Mar 20240.04390.05160.04120.04420.0442166,008
12 Mar 20240.05160.05160.04070.04070.040764,483
11 Mar 20240.05160.05160.03880.03920.0392123,097
08 Mar 20240.04350.04410.04220.04220.0422106,576
07 Mar 20240.04950.05160.04420.05160.051647,388
06 Mar 20240.04920.04920.04420.04420.044290,151
05 Mar 20240.04420.04950.03690.04950.0495308,584
04 Mar 20240.04720.04720.04720.04720.047267
01 Mar 20240.04690.05030.04420.05030.050384,525
29 Feb 20240.04790.04970.04690.04690.046959,684
28 Feb 20240.05160.05160.05160.05160.0516-
27 Feb 20240.05500.05500.05160.05160.051610,241
26 Feb 20240.05160.05160.05160.05160.051635,946
23 Feb 20240.05500.05500.04730.04730.04736,850
22 Feb 20240.05010.05300.04870.05300.053033,843
21 Feb 20240.05570.05570.04280.05510.055111,699
20 Feb 20240.05560.05560.05140.05560.05565,122
16 Feb 20240.05160.05590.04420.05030.0503227,887
15 Feb 20240.05690.05690.05690.05690.056967
14 Feb 20240.05690.05690.04790.05620.056263,714
13 Feb 20240.05690.05690.05360.05400.054041,168
12 Feb 20240.05680.05680.05160.05680.05683,119
09 Feb 20240.05690.05690.05220.05220.0522135
08 Feb 20240.05310.05310.05310.05310.0531590
07 Feb 20240.05430.05430.05310.05310.053118,634
06 Feb 20240.05750.05750.05160.05650.056567,039
05 Feb 20240.06040.06040.06040.06040.060487
02 Feb 20240.05350.05680.05350.05510.055120,716
01 Feb 20240.05350.05350.05350.05350.05357,460
31 Jan 20240.05710.05710.05360.05710.057144,060
30 Jan 20240.06070.06190.05220.05530.0553117,487
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...