Singapore markets open in 8 hours 46 minutes
Straits Times Index
3,324.53 +17.09 (+0.52%) S&P 500
5,414.55 -6.48 (-0.12%) Dow
38,462.11 -250.10 (-0.65%) Nasdaq
17,626.03 +17.60 (+0.10%) Bitcoin USD
66,717.02 -2,985.66 (-4.28%) CMC Crypto 200
1,409.52 -3.43 (-0.24%)
Regenerative Medical Technology Group Inc. (MSSV)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Jun 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 4,300 |
| 11 Jun 2024 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | - |
| 10 Jun 2024 | 0.0300 | 0.0453 | 0.0300 | 0.0453 | 0.0453 | 1,100 |
| 07 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 06 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| 05 Jun 2024 | 0.0395 | 0.0397 | 0.0395 | 0.0397 | 0.0397 | 2,250 |
| 04 Jun 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 03 Jun 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 31 May 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 19,250 |
| 30 May 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 5,500 |
| 29 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 28 May 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 11,850 |
| 24 May 2024 | 0.0376 | 0.0376 | 0.0363 | 0.0363 | 0.0363 | 10,209 |
| 23 May 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 5,000 |
| 22 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 21 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 20 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 17 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 16 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 9,600 |
| 15 May 2024 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | - |
| 14 May 2024 | 0.0360 | 0.0374 | 0.0360 | 0.0374 | 0.0374 | 1,178 |
| 13 May 2024 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | - |
| 10 May 2024 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 23,999 |
| 09 May 2024 | 0.0350 | 0.0404 | 0.0350 | 0.0360 | 0.0360 | 28,622 |
| 08 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 07 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 06 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 03 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 02 May 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 49,133 |
| 01 May 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
| 30 Apr 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
| 29 Apr 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
| 26 Apr 2024 | 0.0585 | 0.0585 | 0.0482 | 0.0482 | 0.0482 | 24,192 |
| 25 Apr 2024 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | - |
| 24 Apr 2024 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 1,000 |
| 23 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 22 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 19 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 18 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 17 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 16 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 15 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 999 |
| 12 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 11 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,253 |
| 10 Apr 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
| 09 Apr 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
| 08 Apr 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
| 05 Apr 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
| 04 Apr 2024 | 0.0405 | 0.0495 | 0.0405 | 0.0495 | 0.0495 | 444 |
| 03 Apr 2024 | 0.0450 | 0.0450 | 0.0360 | 0.0360 | 0.0360 | 181,485 |
| 02 Apr 2024 | 0.0450 | 0.0450 | 0.0415 | 0.0450 | 0.0450 | 20,000 |
| 01 Apr 2024 | 0.0397 | 0.0450 | 0.0397 | 0.0450 | 0.0450 | 100,022 |
| 28 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 27,272 |
| 27 Mar 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
| 26 Mar 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
| 25 Mar 2024 | 0.0450 | 0.0450 | 0.0364 | 0.0432 | 0.0432 | 20,569 |
| 22 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 7,062 |
| 21 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 20 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 19 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 5,901 |
| 18 Mar 2024 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 2,043 |
| 15 Mar 2024 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | - |
| 14 Mar 2024 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 250 |
| 13 Mar 2024 | 0.0498 | 0.0498 | 0.0452 | 0.0452 | 0.0452 | 2,700 |
| 12 Mar 2024 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | - |
| 11 Mar 2024 | 0.0511 | 0.0547 | 0.0511 | 0.0547 | 0.0547 | 7,701 |
| 08 Mar 2024 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | - |
| 07 Mar 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0471 | 0.0471 | 5,463 |
| 06 Mar 2024 | 0.0550 | 0.0550 | 0.0528 | 0.0528 | 0.0528 | 6,500 |
| 05 Mar 2024 | 0.0600 | 0.0600 | 0.0588 | 0.0588 | 0.0588 | 36,055 |
| 04 Mar 2024 | 0.0450 | 0.0530 | 0.0450 | 0.0500 | 0.0500 | 18,946 |
| 01 Mar 2024 | 0.0500 | 0.0580 | 0.0500 | 0.0580 | 0.0580 | 38,800 |
| 29 Feb 2024 | 0.0460 | 0.0460 | 0.0422 | 0.0422 | 0.0422 | 200 |
| 28 Feb 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
| 27 Feb 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 230 |
| 26 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 23 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 22 Feb 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 5,330 |
| 21 Feb 2024 | 0.0500 | 0.0525 | 0.0500 | 0.0500 | 0.0500 | 48,000 |
| 20 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 2,000 |
| 16 Feb 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 9,000 |
| 15 Feb 2024 | 0.0455 | 0.0455 | 0.0450 | 0.0450 | 0.0450 | 25,000 |
| 14 Feb 2024 | 0.0401 | 0.0500 | 0.0400 | 0.0401 | 0.0401 | 45,000 |
| 13 Feb 2024 | 0.0385 | 0.0409 | 0.0385 | 0.0409 | 0.0409 | 3,001 |
| 12 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 20,000 |
| 09 Feb 2024 | 0.0370 | 0.0580 | 0.0361 | 0.0440 | 0.0440 | 13,051 |
| 08 Feb 2024 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 1,203 |
| 07 Feb 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 06 Feb 2024 | 0.0500 | 0.0580 | 0.0485 | 0.0535 | 0.0535 | 54,800 |
| 05 Feb 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 151 |
| 02 Feb 2024 | 0.0580 | 0.0580 | 0.0364 | 0.0364 | 0.0364 | 54,185 |
| 01 Feb 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 2,087 |
| 31 Jan 2024 | 0.0500 | 0.0513 | 0.0464 | 0.0485 | 0.0485 | 25,471 |
| 30 Jan 2024 | 0.0430 | 0.0430 | 0.0350 | 0.0350 | 0.0350 | 22,300 |
| 29 Jan 2024 | 0.0501 | 0.0504 | 0.0490 | 0.0504 | 0.0504 | 28,048 |
| 26 Jan 2024 | 0.0260 | 0.0513 | 0.0260 | 0.0425 | 0.0425 | 229,909 |
| 25 Jan 2024 | 0.0165 | 0.0191 | 0.0165 | 0.0191 | 0.0191 | 59,981 |
| 24 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,719 |
| 23 Jan 2024 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | - |
| 22 Jan 2024 | 0.0159 | 0.0159 | 0.0104 | 0.0104 | 0.0104 | 9,289 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.