Yahoo

Mail

Singapore markets closed

Straits Times Index
3,336.59
+13.21(+0.40%)
Nikkei
38,487.90
+433.77(+1.14%)
Hang Seng
18,079.61
-150.58(-0.83%)
FTSE 100
8,275.38
+44.33(+0.54%)
Bitcoin USD
67,479.07
-173.52(-0.26%)
CMC Crypto 200
1,418.85
-9.72(-0.68%)

Regenx Tech Corp. (RGXTF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0075

+0.0002

(+2.74%)

At close: 03:40PM EDT

Time period:

02 Jun 2023 - 02 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	0.0082	0.0082	0.0074	0.0075	0.0075	157,200
30 May 2024	0.0073	0.0073	0.0073	0.0073	0.0073	9,000
29 May 2024	0.0074	0.0074	0.0063	0.0071	0.0071	223,362
28 May 2024	0.0074	0.0074	0.0074	0.0074	0.0074	213,000
24 May 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
23 May 2024	0.0075	0.0075	0.0075	0.0075	0.0075	7,751
22 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
21 May 2024	0.0080	0.0080	0.0062	0.0070	0.0070	1,688,428
20 May 2024	0.0071	0.0071	0.0071	0.0071	0.0071	300,000
17 May 2024	0.0063	0.0070	0.0061	0.0070	0.0070	285,820
16 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 May 2024	0.0071	0.0071	0.0066	0.0070	0.0070	305,190
14 May 2024	0.0071	0.0071	0.0063	0.0071	0.0071	822,162
13 May 2024	0.0071	0.0071	0.0071	0.0071	0.0071	500,000
10 May 2024	0.0067	0.0082	0.0067	0.0069	0.0069	329,350
09 May 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
08 May 2024	0.0063	0.0063	0.0063	0.0063	0.0063	15,000
07 May 2024	0.0064	0.0064	0.0062	0.0063	0.0063	366,530
06 May 2024	0.0062	0.0062	0.0062	0.0062	0.0062	14,545
03 May 2024	0.0050	0.0071	0.0050	0.0068	0.0068	903,810
02 May 2024	0.0070	0.0070	0.0057	0.0057	0.0057	292,649
01 May 2024	0.0070	0.0070	0.0057	0.0062	0.0062	1,244,289
30 Apr 2024	0.0070	0.0075	0.0068	0.0070	0.0070	278,055
29 Apr 2024	0.0075	0.0075	0.0065	0.0070	0.0070	111,000
26 Apr 2024	0.0070	0.0080	0.0068	0.0068	0.0068	767,100
25 Apr 2024	0.0075	0.0084	0.0057	0.0075	0.0075	957,875
24 Apr 2024	0.0079	0.0079	0.0075	0.0075	0.0075	130,100
23 Apr 2024	0.0071	0.0074	0.0071	0.0072	0.0072	100,000
22 Apr 2024	0.0078	0.0085	0.0067	0.0085	0.0085	109,625
19 Apr 2024	0.0070	0.0089	0.0069	0.0069	0.0069	249,121
18 Apr 2024	0.0070	0.0091	0.0070	0.0091	0.0091	115,000
17 Apr 2024	0.0070	0.0099	0.0070	0.0072	0.0072	274,701
16 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,200
15 Apr 2024	0.0076	0.0100	0.0076	0.0100	0.0100	20,000
12 Apr 2024	0.0082	0.0105	0.0068	0.0105	0.0105	925,998
11 Apr 2024	0.0107	0.0107	0.0074	0.0087	0.0087	1,418,095
10 Apr 2024	0.0082	0.0108	0.0074	0.0108	0.0108	544,756
09 Apr 2024	0.0111	0.0161	0.0074	0.0080	0.0080	469,054
08 Apr 2024	0.0100	0.0110	0.0070	0.0110	0.0110	823,200
05 Apr 2024	0.0096	0.0143	0.0096	0.0139	0.0139	802,725
04 Apr 2024	0.0075	0.0095	0.0075	0.0086	0.0086	1,841,401
03 Apr 2024	0.0097	0.0097	0.0068	0.0074	0.0074	824,564
02 Apr 2024	0.0093	0.0097	0.0048	0.0097	0.0097	2,109,467
01 Apr 2024	0.0110	0.0110	0.0074	0.0087	0.0087	2,295,888
28 Mar 2024	0.0098	0.0098	0.0082	0.0096	0.0096	265,457
27 Mar 2024	0.0123	0.0123	0.0075	0.0090	0.0090	1,433,686
26 Mar 2024	0.0153	0.0156	0.0150	0.0156	0.0156	391,491
25 Mar 2024	0.0156	0.0156	0.0152	0.0154	0.0154	142,744
22 Mar 2024	0.0230	0.0231	0.0169	0.0188	0.0188	2,107,628
21 Mar 2024	0.0304	0.0304	0.0222	0.0222	0.0222	374,198
20 Mar 2024	0.0258	0.0265	0.0256	0.0265	0.0265	323,260
19 Mar 2024	0.0220	0.0260	0.0220	0.0257	0.0257	242,330
18 Mar 2024	0.0260	0.0265	0.0256	0.0257	0.0257	72,600
15 Mar 2024	0.0248	0.0265	0.0230	0.0264	0.0264	98,902
14 Mar 2024	0.0299	0.0299	0.0260	0.0260	0.0260	132,000
13 Mar 2024	0.0298	0.0350	0.0280	0.0300	0.0300	244,765
12 Mar 2024	0.0350	0.0350	0.0276	0.0276	0.0276	95,075
11 Mar 2024	0.0350	0.0350	0.0264	0.0266	0.0266	181,496
08 Mar 2024	0.0295	0.0299	0.0287	0.0287	0.0287	157,137
07 Mar 2024	0.0336	0.0350	0.0300	0.0350	0.0350	69,870
06 Mar 2024	0.0334	0.0334	0.0300	0.0300	0.0300	132,920
05 Mar 2024	0.0300	0.0336	0.0250	0.0336	0.0336	454,980
04 Mar 2024	0.0320	0.0320	0.0320	0.0320	0.0320	100
01 Mar 2024	0.0318	0.0341	0.0300	0.0341	0.0341	124,625
29 Feb 2024	0.0325	0.0337	0.0318	0.0318	0.0318	88,000
28 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
27 Feb 2024	0.0373	0.0373	0.0350	0.0350	0.0350	15,100
26 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	53,000
23 Feb 2024	0.0373	0.0373	0.0320	0.0320	0.0320	10,100
22 Feb 2024	0.0340	0.0360	0.0330	0.0360	0.0360	49,900
21 Feb 2024	0.0378	0.0378	0.0290	0.0374	0.0374	17,250
20 Feb 2024	0.0377	0.0377	0.0349	0.0377	0.0377	7,553
16 Feb 2024	0.0350	0.0379	0.0300	0.0341	0.0341	336,000
15 Feb 2024	0.0386	0.0386	0.0386	0.0386	0.0386	100
14 Feb 2024	0.0386	0.0386	0.0325	0.0381	0.0381	93,941
13 Feb 2024	0.0386	0.0386	0.0363	0.0366	0.0366	60,700
12 Feb 2024	0.0385	0.0385	0.0350	0.0385	0.0385	4,600
09 Feb 2024	0.0386	0.0386	0.0354	0.0354	0.0354	200
08 Feb 2024	0.0360	0.0360	0.0360	0.0360	0.0360	870
07 Feb 2024	0.0368	0.0368	0.0360	0.0360	0.0360	27,475
06 Feb 2024	0.0390	0.0390	0.0350	0.0383	0.0383	98,844
05 Feb 2024	0.0410	0.0410	0.0410	0.0410	0.0410	129
02 Feb 2024	0.0363	0.0385	0.0363	0.0374	0.0374	30,545
01 Feb 2024	0.0363	0.0363	0.0363	0.0363	0.0363	11,000
31 Jan 2024	0.0387	0.0387	0.0364	0.0387	0.0387	64,964
30 Jan 2024	0.0412	0.0420	0.0354	0.0375	0.0375	173,225
29 Jan 2024	0.0456	0.0456	0.0380	0.0449	0.0449	1,075
26 Jan 2024	0.0423	0.0423	0.0398	0.0398	0.0398	48,500
25 Jan 2024	0.0490	0.0490	0.0361	0.0402	0.0402	48,949
24 Jan 2024	0.0366	0.0412	0.0366	0.0412	0.0412	28,771
23 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	128
22 Jan 2024	0.0365	0.0368	0.0365	0.0368	0.0368	4,148
19 Jan 2024	0.0400	0.0400	0.0335	0.0377	0.0377	37,962
18 Jan 2024	0.0362	0.0362	0.0350	0.0350	0.0350	3,200
17 Jan 2024	0.0370	0.0370	0.0363	0.0363	0.0363	10,345
16 Jan 2024	0.0325	0.0371	0.0325	0.0371	0.0371	20,250
12 Jan 2024	0.0340	0.0340	0.0330	0.0334	0.0334	27,605
11 Jan 2024	0.0343	0.0343	0.0335	0.0336	0.0336	23,000
10 Jan 2024	0.0364	0.0369	0.0340	0.0342	0.0342	239,659
09 Jan 2024	0.0344	0.0377	0.0325	0.0338	0.0338	400,365
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,336.59+13.21(+0.40%)

Nikkei38,487.90+433.77(+1.14%)

Hang Seng18,079.61-150.58(-0.83%)

FTSE 1008,275.38+44.33(+0.54%)

Bitcoin USD67,479.07-173.52(-0.26%)

CMC Crypto 2001,418.85-9.72(-0.68%)

Regenx Tech Corp. (RGXTF)

Straits Times Index
3,336.59
+13.21(+0.40%)

Nikkei
38,487.90
+433.77(+1.14%)

Hang Seng
18,079.61
-150.58(-0.83%)

FTSE 100
8,275.38
+44.33(+0.54%)

Bitcoin USD
67,479.07
-173.52(-0.26%)

CMC Crypto 200
1,418.85
-9.72(-0.68%)