Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Regen Biopharma Inc (OP: RGBP )

0.4400 -0.1017 (-18.77%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 0.5100 0.5100 0.4200 0.4400 21,379 -0.10(-18.77%)
Jul 15, 2024 0.5900 0.5900 0.4200 0.5417 7,481 -0.02(-3.27%)
Jul 12, 2024 0.5999 0.5999 0.4000 0.5600 14,434 +0.13(+29.51%)
Jul 11, 2024 0.3551 0.5098 0.3551 0.4324 8,780 -0.06(-11.74%)
Jul 10, 2024 0.3000 0.6000 0.2911 0.4899 64,779 +0.19(+63.30%)
Jul 09, 2024 0.6199 0.6199 0.2600 0.3000 67,889 -0.24(-44.91%)
Jul 08, 2024 0.5550 0.5745 0.5446 0.5446 17,374 -0.06(-9.23%)
Jul 05, 2024 0.5602 0.6645 0.3300 0.6000 14,899 -0.07(-11.05%)
Jul 03, 2024 0.6845 0.6845 0.6645 0.6745 18,652 -0.01(-1.45%)
Jul 02, 2024 0.6500 0.7000 0.6217 0.6844 21,808 -0.04(-5.01%)
Jul 01, 2024 0.6254 0.7500 0.6254 0.7205 1,615 +0.07(+11.46%)
Jun 28, 2024 0.7040 0.7400 0.5802 0.6464 6,490 -0.02(-3.52%)
Jun 27, 2024 0.6850 0.7200 0.6602 0.6700 19,355 -0.01(-1.47%)
Jun 26, 2024 0.7249 0.7793 0.6603 0.6800 29,679 -0.05(-6.85%)
Jun 25, 2024 0.8020 0.8020 0.7300 0.7300 1,848 -0.11(-13.10%)
Jun 24, 2024 0.8125 0.8500 0.7388 0.8400 7,266 -0.06(-6.67%)
Jun 21, 2024 0.8738 0.9000 0.8126 0.9000 2,579 +0.01(+1.52%)
Jun 20, 2024 0.9950 0.9950 0.8482 0.8865 24,214 -0.09(-9.08%)
Jun 18, 2024 1.065 1.100 0.7357 0.9750 32,119 -0.06(-5.80%)
Jun 17, 2024 1.075 1.100 1.030 1.035 50,421 -0.02(-1.43%)
Jun 14, 2024 1.020 1.200 1.010 1.050 22,643 -0.05(-4.55%)
Jun 13, 2024 1.050 1.150 1.010 1.100 11,446 -0.08(-6.78%)
Jun 12, 2024 0.9498 1.180 0.9149 1.180 7,830 +0.23(+24.22%)
Jun 11, 2024 0.8750 0.9500 0.8600 0.9499 20,526 +0.02(+2.39%)
Jun 10, 2024 0.9401 0.9499 0.8500 0.9277 35,111 -0.01(-1.26%)
Jun 07, 2024 0.8500 0.9925 0.8300 0.9395 40,620 +0.10(+11.85%)
Jun 06, 2024 0.8550 1.000 0.8400 0.8400 35,416 -0.11(-11.57%)
Jun 05, 2024 0.9700 0.9700 0.8628 0.9499 20,563 -0.04(-4.05%)
Jun 04, 2024 1.000 1.020 0.8820 0.9900 33,147 -0.20(-16.81%)
Jun 03, 2024 1.010 1.200 1.010 1.190 4,714 +0.19(+19.00%)
May 31, 2024 0.9000 1.180 0.8250 1.000 2,747 +0.00(+0.00%)
May 30, 2024 1.050 1.190 0.9975 1.000 17,277 -0.01(-1.23%)
May 29, 2024 1.028 1.050 0.9375 1.012 3,229 +0.06(+6.30%)
May 28, 2024 0.8001 1.050 0.8001 0.9525 6,937 -0.10(-9.29%)
May 24, 2024 0.8500 1.050 0.7500 1.050 40,408 +0.20(+23.53%)
May 23, 2024 0.6028 0.8500 0.6028 0.8500 31,276 +0.28(+49.10%)
May 22, 2024 0.5700 0.7000 0.5601 0.5701 4,640 -0.11(-16.77%)
May 21, 2024 0.5500 0.6850 0.5500 0.6850 2,197 -0.02(-2.28%)
May 20, 2024 0.6813 0.7200 0.6813 0.7010 1,263 -0.00(-0.57%)
May 17, 2024 0.7000 0.7200 0.6679 0.7050 1,836 +0.01(+1.44%)
May 16, 2024 0.6900 0.6950 0.5700 0.6950 3,629 +0.00(+0.71%)
May 15, 2024 0.7001 0.7001 0.6901 0.6901 542 +0.00(+0.00%)
May 14, 2024 0.5601 0.7101 0.5601 0.6901 18,142 +0.04(+5.36%)
May 13, 2024 0.6700 0.6700 0.5601 0.6550 3,725 -0.02(-2.96%)
May 10, 2024 0.5800 0.6750 0.5800 0.6750 2,062 +0.11(+20.54%)
May 09, 2024 0.5899 0.5899 0.5600 0.5600 2,304 -0.03(-5.08%)
May 08, 2024 0.5989 0.5989 0.5800 0.5900 1,643 +0.01(+1.72%)
May 07, 2024 0.5500 0.6550 0.5400 0.5800 11,765 -0.03(-4.92%)
May 06, 2024 0.6351 0.6351 0.5801 0.6100 2,294 -0.05(-7.58%)
May 03, 2024 0.5710 0.6900 0.5500 0.6600 9,553 +0.09(+15.79%)
May 02, 2024 0.5600 0.5763 0.5500 0.5700 14,035 -0.01(-0.89%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.