ReGen III Corp (GIII.V)
0.15
-0.02
(-11.76%)
CAD |
TSXV |
Nov 04, 16:00
ReGen III Price: 0.15 for Nov. 4, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 04, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 811010.0 |
Nov 01, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 11500.00 |
Oct 31, 2024 | 0.15 | 0.17 | 0.15 | 0.17 | 84896.00 |
Oct 30, 2024 | 0.165 | 0.165 | 0.155 | 0.16 | 189948.0 |
Oct 29, 2024 | 0.17 | 0.18 | 0.17 | 0.17 | 65400.00 |
Oct 28, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 8500.00 |
Oct 25, 2024 | 0.175 | 0.20 | 0.175 | 0.185 | 125500.0 |
Oct 24, 2024 | 0.18 | 0.19 | 0.18 | 0.185 | 20530.00 |
Oct 23, 2024 | 0.19 | 0.19 | 0.16 | 0.18 | 75400.00 |
Oct 22, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 500.00 |
Oct 21, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 2400.00 |
Oct 18, 2024 | 0.19 | 0.19 | 0.185 | 0.185 | 5600.00 |
Oct 17, 2024 | 0.195 | 0.195 | 0.195 | 0.195 | 2000.00 |
Oct 16, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 500.00 |
Oct 15, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 219146.0 |
Oct 11, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | 2500.00 |
Oct 10, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.000 |
Oct 09, 2024 | 0.18 | 0.20 | 0.18 | 0.20 | 20963.00 |
Oct 08, 2024 | 0.18 | 0.18 | 0.17 | 0.18 | 40500.00 |
Oct 07, 2024 | 0.19 | 0.19 | 0.18 | 0.19 | 7390.00 |
Oct 04, 2024 | 0.18 | 0.20 | 0.18 | 0.195 | 13000.00 |
Oct 03, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | 48500.00 |
Oct 02, 2024 | 0.205 | 0.205 | 0.20 | 0.20 | 85500.00 |
Oct 01, 2024 | 0.20 | 0.205 | 0.20 | 0.205 | 48500.00 |
Sep 30, 2024 | 0.23 | 0.23 | 0.20 | 0.20 | 55000.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.125
Minimum
Nov 26 2019
2.00
Maximum
Feb 07 2022
0.7008
Average
0.42
Median
Dec 24 2020
Price Benchmarks
Suncor Energy Inc | 53.09 |
Shoal Point Energy Ltd | 0.05 |
Bird River Resources Inc | 0.025 |
James Bay Resources Ltd | 0.02 |
Squatex Energy and Resources Inc | 0.005 |
Price Related Metrics
Earnings Yield | -26.67% |
Market Cap | 17.75M |