Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regenx Tech Corp (OP: MWXRF )

N/A UNCHANGED
Last Price Updated: 12:42 PM EST, Nov 15, 2022 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 (%)
Apr 30, 2018 0.1683 0.1683 0.1530 0.1659 26,500 -0.00(-2.21%)
Apr 27, 2018 0.1600 0.1701 0.1600 0.1697 32,370 +0.01(+6.60%)
Apr 26, 2018 0.1715 0.1715 0.1578 0.1592 31,800 -0.01(-4.15%)
Apr 25, 2018 0.1719 0.1719 0.1470 0.1661 45,000 -0.00(-1.72%)
Apr 24, 2018 0.1616 0.1803 0.1589 0.1690 97,600 +0.01(+6.29%)
Apr 23, 2018 0.1583 0.1800 0.1583 0.1590 43,580 -0.01(-4.22%)
Apr 20, 2018 0.1780 0.1780 0.1548 0.1660 70,750 -0.01(-4.98%)
Apr 19, 2018 0.1687 0.1810 0.1687 0.1747 13,640 +0.00(+1.04%)
Apr 18, 2018 0.1720 0.1838 0.1611 0.1729 24,399 -0.01(-3.57%)
Apr 17, 2018 0.1700 0.1793 0.1700 0.1793 36,850 +0.01(+5.47%)
Apr 16, 2018 0.1700 0.1700 0.1700 0.1700 24,244 +0.00(+0.00%)
Apr 13, 2018 0.1806 0.1806 0.1700 0.1700 21,362 +0.00(+0.00%)
Apr 12, 2018 0.1800 0.1800 0.1613 0.1700 17,550 -0.01(-4.33%)
Apr 11, 2018 0.1880 0.1880 0.1759 0.1777 2,900 -0.00(-1.99%)
Apr 10, 2018 0.1719 0.1867 0.1650 0.1813 124,000 +0.01(+5.99%)
Apr 09, 2018 0.1508 0.1720 0.1508 0.1711 37,293 +0.02(+14.03%)
Apr 06, 2018 0.1432 0.1677 0.1432 0.1500 32,456 +0.00(+2.67%)
Apr 05, 2018 0.1800 0.1800 0.1437 0.1461 83,990 -0.03(-18.83%)
Apr 04, 2018 0.1687 0.1836 0.1548 0.1800 51,400 +0.02(+9.69%)
Apr 03, 2018 0.1576 0.1758 0.1576 0.1641 11,370 +0.00(+1.42%)
Apr 02, 2018 0.1534 0.1636 0.1445 0.1618 54,000 -0.00(-0.86%)
Mar 29, 2018 0.1632 0.1632 0.1632 0 +0.01(+4.02%)
Mar 28, 2018 0.1609 0.1609 0.1339 0.1569 141,550 -0.01(-5.20%)
Mar 27, 2018 0.1731 0.1810 0.1650 0.1655 44,642 -0.02(-10.40%)
Mar 26, 2018 0.1910 0.1910 0.1845 0.1847 8,250 -0.00(-0.11%)
Mar 23, 2018 0.1732 0.1850 0.1670 0.1849 35,904 -0.01(-3.60%)
Mar 22, 2018 0.1750 0.1918 0.1725 0.1918 145,000 +0.01(+6.85%)
Mar 21, 2018 0.1733 0.1831 0.1733 0.1795 30,000 -0.01(-5.03%)
Mar 20, 2018 0.1780 0.1890 0.1780 0.1890 6,100 +0.01(+7.39%)
Mar 19, 2018 0.1754 0.1990 0.1580 0.1760 123,837 -0.00(-2.11%)
Mar 16, 2018 0.1853 0.1860 0.1720 0.1798 104,480 -0.00(-2.28%)
Mar 15, 2018 0.1938 0.1938 0.1571 0.1840 294,726 -0.02(-8.00%)
Mar 14, 2018 0.1890 0.2069 0.1890 0.2000 172,200 -0.01(-4.35%)
Mar 13, 2018 0.2105 0.2180 0.2028 0.2091 35,833 +0.01(+4.55%)
Mar 12, 2018 0.2000 0.2116 0.1970 0.2000 33,830 -0.01(-2.68%)
Mar 09, 2018 0.2230 0.2230 0.2000 0.2055 54,245 -0.02(-7.76%)
Mar 08, 2018 0.2270 0.2270 0.2160 0.2228 29,850 +0.01(+3.63%)
Mar 07, 2018 0.2200 0.2244 0.2120 0.2150 89,500 -0.02(-7.29%)
Mar 06, 2018 0.2323 0.2345 0.2298 0.2319 58,999 +0.01(+5.07%)
Mar 05, 2018 0.2100 0.2329 0.2100 0.2207 51,999 -0.00(-1.69%)
Mar 02, 2018 0.2100 0.2245 0.2100 0.2245 103,033 +0.02(+9.51%)
Mar 01, 2018 0.2000 0.2050 0.1893 0.2050 63,152 -0.01(-3.07%)
Feb 28, 2018 0.2072 0.2119 0.1930 0.2115 107,069 +0.00(+0.71%)
Feb 27, 2018 0.2129 0.2131 0.2008 0.2100 21,752 +0.00(+0.00%)
Feb 26, 2018 0.2178 0.2400 0.2095 0.2100 64,934 -0.02(-6.67%)
Feb 23, 2018 0.2000 0.2250 0.2000 0.2250 116,500 +0.02(+9.49%)
Feb 22, 2018 0.2144 0.2200 0.2054 0.2055 141,624 -0.02(-7.43%)
Feb 21, 2018 0.2232 0.2237 0.2089 0.2220 46,300 -0.00(-2.03%)
Feb 20, 2018 0.2220 0.2271 0.2189 0.2266 147,864 +0.02(+8.37%)
Feb 16, 2018 0.2091 0.2091 0.2091 0 -0.03(-10.98%)
Feb 15, 2018 0.2447 0.2448 0.2177 0.2349 72,448 -0.01(-2.12%)
Feb 14, 2018 0.2400 0.2481 0.2284 0.2400 107,824 -0.01(-2.40%)
Feb 13, 2018 0.2505 0.2550 0.2311 0.2459 98,000 -0.01(-3.11%)
Feb 12, 2018 0.2600 0.2600 0.2390 0.2538 212,825 +0.00(+1.48%)
Feb 09, 2018 0.2402 0.2518 0.2300 0.2501 408,277 +0.02(+6.52%)
Feb 08, 2018 0.2348 0.2348 0.2211 0.2348 11,500 +0.00(+0.00%)
Feb 07, 2018 0.2444 0.2444 0.2142 0.2348 137,854 +0.01(+3.12%)
Feb 06, 2018 0.2050 0.2367 0.1993 0.2277 87,893 +0.02(+11.62%)
Feb 05, 2018 0.2267 0.2270 0.2267 0.2040 305,835 -0.03(-13.92%)
Feb 02, 2018 0.2654 0.2654 0.2353 0.2370 156,692 -0.03(-10.06%)
Feb 01, 2018 0.2619 0.2690 0.2619 0.2635 47,700 -0.00(-0.15%)
Jan 31, 2018 0.2574 0.2684 0.2491 0.2639 41,514 +0.01(+3.59%)
Jan 30, 2018 0.2670 0.2670 0.2140 0.2548 386,175 -0.01(-1.98%)
Jan 29, 2018 0.2608 0.2734 0.2455 0.2599 311,074 +0.01(+3.96%)
Jan 26, 2018 0.2622 0.2655 0.2390 0.2500 479,640 -0.00(-0.64%)
Jan 25, 2018 0.2803 0.2803 0.2516 0.2516 294,536 -0.02(-5.63%)
Jan 24, 2018 0.2896 0.2909 0.2633 0.2666 188,514 -0.03(-9.23%)
Jan 23, 2018 0.3000 0.3000 0.2720 0.2937 89,681 -0.01(-2.43%)
Jan 22, 2018 0.3031 0.3112 0.2900 0.3010 203,700 +0.00(+0.07%)
Jan 19, 2018 0.3200 0.3259 0.2690 0.3008 593,971 +0.00(+1.35%)
Jan 18, 2018 0.2467 0.3061 0.2467 0.2968 736,283 +0.04(+16.62%)
Jan 17, 2018 0.2917 0.2990 0.2297 0.2545 369,161 -0.01(-2.64%)
Jan 16, 2018 0.3021 0.3161 0.2552 0.2614 1,048,107 +0.03(+11.90%)
Jan 12, 2018 0.2336 0.2336 0.2336 0 +0.02(+11.24%)
Jan 11, 2018 0.2043 0.2109 0.1927 0.2100 103,064 +0.01(+6.33%)
Jan 10, 2018 0.2042 0.2052 0.1933 0.1975 87,251 -0.01(-3.89%)
Jan 09, 2018 0.1894 0.2059 0.1894 0.2055 331,668 +0.01(+4.63%)
Jan 08, 2018 0.1791 0.1964 0.1690 0.1964 146,119 +0.01(+7.15%)
Jan 05, 2018 0.1767 0.1833 0.1693 0.1833 63,082 +0.01(+5.89%)
Jan 04, 2018 0.1547 0.1779 0.1547 0.1731 46,150 +0.01(+8.19%)
Jan 03, 2018 0.1676 0.1700 0.1600 0.1600 75,075 -0.00(-1.54%)
Jan 02, 2018 0.1615 0.1649 0.1540 0.1625 51,672 +0.00(+2.39%)
Dec 29, 2017 0.1587 0.1587 0.1587 0 -0.01(-3.17%)
Dec 28, 2017 0.1574 0.1639 0.1491 0.1639 50,338 +0.01(+5.81%)
Dec 27, 2017 0.1552 0.1571 0.1463 0.1549 54,196 +0.00(+1.24%)
Dec 26, 2017 0.1700 0.2100 0.1450 0.1530 41,402 +0.01(+5.52%)
Dec 22, 2017 0.1500 0.1535 0.1429 0.1450 62,382 -0.01(-3.91%)
Dec 21, 2017 0.1581 0.1619 0.1449 0.1509 46,822 -0.01(-4.43%)
Dec 20, 2017 0.1566 0.1606 0.1448 0.1579 87,716 -0.00(-0.06%)
Dec 19, 2017 0.1600 0.1617 0.1471 0.1580 65,445 +0.00(+0.00%)
Dec 18, 2017 0.1594 0.1700 0.1550 0.1580 199,220 +0.00(+0.53%)
Dec 15, 2017 0.1472 0.1604 0.1470 0.1572 163,850 -0.00(-1.46%)
Dec 14, 2017 0.1569 0.1604 0.1543 0.1595 76,725 +0.00(+2.24%)
Dec 13, 2017 0.1607 0.1607 0.1453 0.1560 172,150 -0.00(-0.32%)
Dec 12, 2017 0.1537 0.1599 0.1500 0.1565 107,800 +0.01(+3.30%)
Dec 11, 2017 0.1469 0.1606 0.1450 0.1515 174,595 +0.00(+1.13%)
Dec 08, 2017 0.1411 0.1498 0.1411 0.1498 273,811 +0.01(+10.96%)
Dec 07, 2017 0.1372 0.1390 0.1350 0.1350 25,983 -0.00(-0.66%)
Dec 06, 2017 0.1330 0.1359 0.1282 0.1359 26,000 -0.00(-1.16%)
Dec 05, 2017 0.1413 0.1424 0.1349 0.1375 47,429 -0.00(-3.03%)
Dec 04, 2017 0.1400 0.1429 0.1303 0.1418 125,160 +0.00(+2.01%)
Dec 01, 2017 0.1352 0.1418 0.1243 0.1390 334,743 +0.01(+10.11%)
Nov 30, 2017 0.1380 0.1523 0.1218 0.1262 140,452 -0.02(-13.00%)
Nov 29, 2017 0.1450 0.1451 0.1310 0.1451 223,900 +0.01(+8.84%)
Nov 28, 2017 0.1400 0.1432 0.1300 0.1333 248,000 -0.01(-6.84%)
Nov 27, 2017 0.1399 0.1467 0.1306 0.1431 440,114 +0.01(+10.08%)
Nov 24, 2017 0.1332 0.1332 0.1224 0.1300 178,850 +0.01(+5.69%)
Nov 22, 2017 0.1267 0.1267 0.1190 0.1230 40,960 +0.00(+0.08%)
Nov 21, 2017 0.1200 0.1263 0.1100 0.1229 54,368 +0.01(+11.73%)
Nov 20, 2017 0.1161 0.1161 0.1100 0.1100 24,482 -0.00(-3.19%)
Nov 17, 2017 0.1211 0.1250 0.0961 0.1136 210,399 -0.01(-10.17%)
Nov 16, 2017 0.1020 0.1305 0.0953 0.1265 190,418 +0.03(+26.63%)
Nov 15, 2017 0.0770 0.1100 0.0770 0.0999 552,500 +0.02(+24.88%)
Nov 14, 2017 0.0733 0.0812 0.0733 0.0800 133,610 +0.00(+0.26%)
Nov 13, 2017 0.0740 0.0800 0.0740 0.0798 314,000 +0.01(+10.52%)
Nov 10, 2017 0.0521 0.0750 0.0513 0.0722 541,529 +0.01(+22.37%)
Nov 09, 2017 0.0510 0.0590 0.0510 0.0590 206,200 +0.01(+9.67%)
Nov 08, 2017 0.0590 0.0590 0.0498 0.0538 512,300 -0.00(-5.61%)
Nov 07, 2017 0.0560 0.0570 0.0553 0.0570 50,000 -0.00(-3.39%)
Nov 06, 2017 0.0590 0.0590 0.0541 0.0590 38,000 +0.00(+0.17%)
Nov 03, 2017 0.0580 0.0589 0.0510 0.0589 8,200 -0.00(-0.17%)
Nov 02, 2017 0.0590 0.0590 0.0565 0.0590 24,600 +0.01(+18.00%)
Nov 01, 2017 0.0581 0.0586 0.0500 0.0500 67,000 -0.01(-9.26%)
Oct 31, 2017 0.0550 0.0551 0.0550 0.0551 30,000 -0.00(-7.71%)
Oct 30, 2017 0.0500 0.0597 0.0500 0.0597 35,800 +0.00(+2.05%)
Oct 26, 2017 0.0585 0.0585 0.0585 0 -0.00(-0.34%)
Oct 25, 2017 0.0546 0.0587 0.0546 0.0587 4,095 +0.00(+7.31%)
Oct 23, 2017 0.0547 0.0547 0.0547 0 -0.00(-1.26%)
Oct 20, 2017 0.0500 0.0554 0.0500 0.0554 9,000 -0.00(-7.20%)
Oct 17, 2017 0.0597 0.0597 0.0597 0 +0.01(+17.75%)
Oct 16, 2017 0.0506 0.0507 0.0506 0.0507 45,000 -0.00(-5.23%)
Oct 13, 2017 0.0533 0.0548 0.0533 0.0535 25,000 -0.00(-4.46%)
Oct 12, 2017 0.0500 0.0560 0.0484 0.0560 25,500 +0.00(+1.63%)
Oct 11, 2017 0.0533 0.0551 0.0533 0.0551 12,000 -0.00(-0.72%)
Oct 10, 2017 0.0555 0.0555 0.0555 0.0555 12,100 -0.00(-7.50%)
Oct 09, 2017 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+20.00%)
Oct 06, 2017 0.0500 0.0500 0.0500 0.0500 21,000 -0.00(-5.84%)
Oct 05, 2017 0.0506 0.0531 0.0506 0.0531 50,000 -0.00(-0.38%)
Oct 04, 2017 0.0491 0.0557 0.0461 0.0533 55,000 +0.00(+2.50%)
Oct 03, 2017 0.0531 0.0550 0.0483 0.0520 39,400 -0.00(-6.64%)
Sep 29, 2017 0.0557 0.0557 0.0557 0 -0.00(-1.07%)
Sep 28, 2017 0.0599 0.0599 0.0534 0.0563 18,000 -0.00(-0.18%)
Sep 27, 2017 0.0599 0.0599 0.0520 0.0564 41,550 -0.00(-1.05%)
Sep 26, 2017 0.0538 0.0589 0.0538 0.0570 61,000 -0.00(-2.06%)
Sep 22, 2017 0.0582 0.0582 0.0582 0 -0.00(-1.52%)
Sep 21, 2017 0.0570 0.0591 0.0570 0.0591 10,000 +0.00(+5.69%)
Sep 19, 2017 0.0559 0.0559 0.0559 0 -0.01(-12.63%)
Sep 18, 2017 0.0640 0.0640 0.0640 0.0640 600 +0.00(+3.39%)
Sep 15, 2017 0.0529 0.0619 0.0521 0.0619 58,000 -0.00(-5.50%)
Sep 14, 2017 0.0614 0.0659 0.0521 0.0655 318,800 +0.00(+6.50%)
Sep 13, 2017 0.0550 0.0620 0.0550 0.0615 588,000 +0.01(+13.89%)
Sep 12, 2017 0.0590 0.0590 0.0529 0.0540 137,500 +0.00(+2.27%)
Sep 11, 2017 0.0520 0.0608 0.0520 0.0528 185,000 -0.00(-0.56%)
Sep 08, 2017 0.0609 0.0609 0.0530 0.0531 100,333 -0.01(-9.85%)
Sep 07, 2017 0.0500 0.0590 0.0500 0.0589 296,900 +0.00(+5.18%)
Sep 06, 2017 0.0684 0.0684 0.0543 0.0560 137,899 -0.00(-6.82%)
Sep 05, 2017 0.0600 0.0695 0.0566 0.0601 189,000 -0.01(-12.26%)
Sep 01, 2017 0.0645 0.0670 0.0610 0.0685 79,950 -0.00(-3.11%)
Aug 31, 2017 0.0707 0.0731 0.0707 0.0707 28,999 +0.00(+3.21%)
Aug 29, 2017 0.0685 0.0685 0.0685 0 +0.01(+18.10%)
Aug 28, 2017 0.0628 0.0659 0.0570 0.0580 88,200 -0.01(-9.52%)
Aug 25, 2017 0.0659 0.0659 0.0565 0.0641 10,950 -0.00(-1.54%)
Aug 24, 2017 0.0555 0.0659 0.0555 0.0651 14,000 -0.00(-1.21%)
Aug 23, 2017 0.0659 0.0659 0.0659 0.0659 5,000 +0.01(+13.43%)
Aug 22, 2017 0.0626 0.0660 0.0581 0.0581 112,200 -0.00(-6.29%)
Aug 21, 2017 0.0620 0.0620 0.0620 0.0620 100,000 -0.00(-6.27%)
Aug 18, 2017 0.0663 0.0670 0.0640 0.0662 21,500 -0.00(-1.71%)
Aug 17, 2017 0.0600 0.0673 0.0600 0.0673 62,000 -0.00(-1.90%)
Aug 16, 2017 0.0530 0.0686 0.0530 0.0686 71,601 +0.00(+7.19%)
Aug 15, 2017 0.0518 0.0640 0.0518 0.0640 36,250 -0.00(-4.05%)
Aug 14, 2017 0.0510 0.0667 0.0510 0.0667 12,000 +0.00(+0.00%)
Aug 11, 2017 0.0666 0.0667 0.0666 0.0667 20,000 +0.00(+6.89%)
Aug 09, 2017 0.0624 0.0624 0.0624 0 +0.00(+6.30%)
Aug 04, 2017 0.0587 0.0587 0.0587 0 -0.01(-8.28%)
Aug 03, 2017 0.0600 0.0700 0.0600 0.0640 227,831 +0.00(+0.00%)
Aug 02, 2017 0.0640 0.0640 0.0640 0.0640 5,000 +0.01(+8.66%)
Aug 01, 2017 0.0589 0.0589 0.0589 0.0589 10,000 -0.01(-7.97%)
Jul 31, 2017 0.0558 0.0640 0.0558 0.0640 35,000 -0.00(-3.90%)
Jul 26, 2017 0.0666 0.0666 0.0666 0 -0.00(-2.77%)
Jul 25, 2017 0.0689 0.0694 0.0590 0.0685 55,500 +0.00(+1.18%)
Jul 24, 2017 0.0654 0.0677 0.0627 0.0677 21,000 -0.00(-0.88%)
Jul 20, 2017 0.0683 0.0683 0.0683 0 +0.01(+20.88%)
Jul 19, 2017 0.0604 0.0604 0.0565 0.0565 33,334 -0.01(-14.81%)
Jul 18, 2017 0.0699 0.0699 0.0615 0.0663 45,700 -0.00(-0.65%)
Jul 17, 2017 0.0668 0.0668 0.0668 0.0668 10,000 -0.00(-0.21%)
Jul 14, 2017 0.0610 0.0699 0.0580 0.0669 105,498 -0.00(-1.47%)
Jul 13, 2017 0.0685 0.0685 0.0679 0.0679 19,950 +0.00(+0.59%)
Jul 12, 2017 0.0660 0.0675 0.0548 0.0675 267,500 +0.00(+1.50%)
Jul 11, 2017 0.0665 0.0665 0.0665 0.0665 8,000 +0.00(+6.40%)
Jul 10, 2017 0.0580 0.0625 0.0539 0.0625 74,564 +0.00(+5.40%)
Jul 07, 2017 0.0593 0.0593 0.0593 0.0593 20,000 -0.00(-4.35%)
Jul 06, 2017 0.0645 0.0645 0.0600 0.0620 112,436 -0.00(-3.13%)
Jul 05, 2017 0.0655 0.0680 0.0640 0.0640 24,500 -0.00(-4.48%)
Jul 03, 2017 0.0720 0.0720 0.0670 0.0670 45,000 +0.00(+1.06%)
Jun 30, 2017 0.0663 0.0670 0.0654 0.0663 49,962 +0.00(+2.95%)
Jun 29, 2017 0.0644 0.0644 0.0640 0.0644 72,655 +0.00(+0.00%)
Jun 28, 2017 0.0618 0.0644 0.0610 0.0644 40,800 +0.00(+4.04%)
Jun 27, 2017 0.0618 0.0619 0.0618 0.0619 55,000 +0.00(+1.48%)
Jun 26, 2017 0.0610 0.0610 0.0610 0.0610 35,000 -0.00(-4.81%)
Jun 23, 2017 0.0610 0.0653 0.0610 0.0641 93,220 -0.00(-4.78%)
Jun 22, 2017 0.0679 0.0679 0.0579 0.0673 53,000 +0.01(+10.33%)
Jun 21, 2017 0.0610 0.0689 0.0610 0.0610 19,000 -0.01(-10.56%)
Jun 20, 2017 0.0553 0.0728 0.0553 0.0682 126,225 -0.00(-2.57%)
Jun 19, 2017 0.0700 0.0700 0.0641 0.0700 65,000 -0.00(-1.41%)
Jun 16, 2017 0.0700 0.0729 0.0660 0.0710 157,800 -0.00(-1.39%)
Jun 15, 2017 0.0708 0.0766 0.0600 0.0720 210,500 -0.00(-1.23%)
Jun 14, 2017 0.0720 0.0800 0.0610 0.0729 197,895 -0.01(-6.66%)
Jun 13, 2017 0.0604 0.0800 0.0600 0.0781 124,900 +0.02(+23.97%)
Jun 12, 2017 0.0566 0.0638 0.0547 0.0630 55,000 +0.01(+14.34%)
Jun 09, 2017 0.0600 0.0608 0.0551 0.0551 66,250 -0.01(-9.21%)
Jun 08, 2017 0.0594 0.0667 0.0594 0.0607 33,700 +0.00(+2.00%)
Jun 07, 2017 0.0596 0.0596 0.0537 0.0595 19,837 +0.01(+12.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.