Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	RGXTF	0.006325	0.007	0.0061	0.007		285,820	6	0.006	0.0082
2024-05-16	Q	RGXTF				0.007				0.006	0.0082
2024-05-15	Q	RGXTF	0.0071	0.0071	0.00655	0.007	-0.0001	305,190	8	0.006	0.0082
2024-05-14	Q	RGXTF	0.0071	0.0071	0.0063	0.0071		822,162	13	0.0065	0.0082
2024-05-13	Q	RGXTF	0.0071	0.0071	0.0071	0.0071	0.00015	500,000	4	0.006	0.0082
2024-05-10	Q	RGXTF	0.0067	0.0082	0.0067	0.00695	0.00063	329,350	19	0.0068	0.0082
2024-05-09	Q	RGXTF				0.00632				0.006	0.0067
2024-05-08	Q	RGXTF	0.00632	0.00632	0.00632	0.00632	0.00002	15,000	1	0.006	0.0067
2024-05-07	Q	RGXTF	0.0064	0.0064	0.0062	0.0063	0.0001	366,530	9	0.0062	0.0063
2024-05-06	Q	RGXTF	0.006228	0.006228	0.0062	0.0062	-0.0006	14,545	2	0.006	0.0064
2024-05-03	Q	RGXTF	0.005	0.00708	0.005	0.0068	0.0011	903,810	14	0.0068	0.0086
2024-05-02	Q	RGXTF	0.007	0.007	0.0057	0.0057	-0.0005	292,649	9	0.0042	0.0086
2024-05-01	Q	RGXTF	0.007	0.007	0.0057	0.0062	-0.0008	1,244,289	22	0.005	0.0086
2024-04-30	Q	RGXTF	0.007	0.00746	0.00675	0.007		278,055	10	0.0055	0.0086
2024-04-29	Q	RGXTF	0.0075	0.0075	0.0065	0.007	0.0002	111,000	3	0.0055	0.0086
2024-04-26	Q	RGXTF	0.007	0.008	0.0068	0.0068	-0.0007	767,100	18	0.0055	0.0086
2024-04-25	Q	RGXTF	0.0075	0.00845	0.0057	0.0075		957,875	18	0.0067	0.0085
2024-04-24	Q	RGXTF	0.0079	0.0079	0.0075	0.0075	0.0003	130,100	2	0.0064	0.0102
2024-04-23	Q	RGXTF	0.00715	0.0074	0.00715	0.0072	-0.0013	100,000	6	0.0064	0.0102
2024-04-22	Q	RGXTF	0.0078	0.0085	0.0067	0.0085	0.0016	109,625	5	0.0064	0.0089
2024-04-19	Q	RGXTF	0.007	0.0089	0.0069	0.0069	-0.0022	249,121	7	0.0064	0.0089
2024-04-18	Q	RGXTF	0.007	0.0091	0.007	0.0091	0.0019	115,000	5	0.0064	0.0098
2024-04-17	Q	RGXTF	0.007	0.0099	0.007	0.0072	-0.0028	274,701	11	0.0064	0.0109
2024-04-16	Q	RGXTF	0.01	0.01	0.01	0.01		15,200	4	0.0064	0.01
2024-04-15	Q	RGXTF	0.01	0.01	0.01	0.01	-0.0005	20,000	2	0.0076	0.0111
2024-04-12	Q	RGXTF	0.0082	0.0105	0.0068	0.0105	0.00185	925,998	19	0.0064	0.0123
2024-04-11	Q	RGXTF	0.0107	0.0107	0.0074	0.00865	-0.00215	1,418,095	42	0.0082	0.0093
2024-04-10	Q	RGXTF	0.0082	0.0108	0.0074	0.0108	0.0028	544,756	18	0.0085	0.013
2024-04-09	Q	RGXTF	0.0111	0.0161	0.0074	0.008	-0.003	469,054	29	0.0082	0.0161
2024-04-08	Q	RGXTF	0.01	0.011	0.007	0.011	-0.0029	823,200	25	0.0081	0.0111
2024-04-05	Q	RGXTF	0.0096	0.0143	0.0096	0.0139	0.0053	802,725	11	0.0097	0.0144
2024-04-04	Q	RGXTF	0.0075	0.0095	0.0075	0.0086	0.0012	1,841,401	24	0.0066	0.0096
2024-04-03	Q	RGXTF	0.0097	0.0097	0.0068	0.0074	-0.0023	824,564	24	0.0065	0.0097
2024-04-02	Q	RGXTF	0.00925	0.0097	0.0048	0.0097	0.00105	2,109,467	52	0.0068	0.0097
2024-04-01	Q	RGXTF	0.011	0.011	0.00735	0.00865	-0.00305	2,295,888	40	0.0074	0.0098
2024-03-29	Q	RGXTF	0.0119	0.0119	0.01	0.0117	0.0007	0	0
2024-03-28	Q	RGXTF	0.0119	0.0119	0.01	0.0117	0.0007	217,811	12	0.01	0.0161
2024-03-27	Q	RGXTF	0.015	0.015	0.00915	0.011	-0.008	1,176,358	50	0.01	0.0139
2024-03-26	Q	RGXTF	0.0186	0.019	0.0183	0.019	0.000175	321,224	7	0.016	0.021
2024-03-25	Q	RGXTF	0.019	0.019	0.0185	0.018825	0.000025	117,124	8	0.016	0.021
2024-03-22	Q	RGXTF	0.023	0.0231	0.0169	0.0188	-0.0034	2,107,628	63	0.016	0.0216
2024-03-21	Q	RGXTF	0.0304	0.0304	0.0222	0.0222	-0.0043	374,198	23	0.0217	0.0304
2024-03-20	Q	RGXTF	0.02575	0.0265	0.02555	0.0265	0.000825	323,260	18	0.025	0.0304
2024-03-19	Q	RGXTF	0.022	0.02605	0.022	0.025675	-0.000025	242,330	10	0.025	0.0304
2024-03-18	Q	RGXTF	0.026	0.0265	0.02557	0.0257	-0.0007	72,600	5	0.02	0.0304
2024-03-15	Q	RGXTF	0.024823	0.0265	0.023	0.0264	0.0004	98,902	11	0.019	0.0304
2024-03-14	Q	RGXTF	0.0299	0.0299	0.026	0.026	-0.004	132,000	11	0.0255	0.035
2024-03-13	Q	RGXTF	0.0298	0.035	0.02795	0.03	0.0024	244,765	15	0.0255	0.035
2024-03-12	Q	RGXTF	0.035	0.035	0.0276	0.0276	0.001	95,075	5	0.0209	0.035
2024-03-11	Q	RGXTF	0.035	0.035	0.02635	0.0266	-0.00205	181,496	12	0.0206	0.035
2024-03-08	Q	RGXTF	0.02953	0.0299	0.02865	0.02865	-0.00635	157,137	14	0.0275	0.035
2024-03-07	Q	RGXTF	0.0336	0.035	0.03	0.035	0.005	69,870	8	0.02	0.035
2024-03-06	Q	RGXTF	0.0334	0.0334	0.03	0.03	-0.0036	132,920	9	0.03	0.035
2024-03-05	Q	RGXTF	0.03	0.0336	0.025	0.0336	0.0016	454,980	22	0.023	0.035
2024-03-04	Q	RGXTF	0.032	0.032	0.032	0.032	-0.0021	100	1	0.03	0.035
2024-03-01	Q	RGXTF	0.0318	0.0341	0.03	0.0341	0.0023	124,625	9	0.029	0.035
2024-02-29	Q	RGXTF	0.032475	0.0337	0.0318	0.0318	-0.0032	88,000	5	0.029	0.035
2024-02-28	Q	RGXTF				0.035				0.029	0.035
2024-02-27	Q	RGXTF	0.0373	0.0373	0.035	0.035		15,100	2	0.029	0.035
2024-02-26	Q	RGXTF	0.035	0.035	0.035	0.035	0.00295	53,000	3	0.029	0.042
2024-02-23	Q	RGXTF	0.0373	0.0373	0.03205	0.03205	-0.00391	10,100	2	0.029	0.0384
2024-02-22	Q	RGXTF	0.034	0.03596	0.033	0.03596	-0.00144	49,900	6	0.029	0.042
2024-02-21	Q	RGXTF	0.0378	0.0378	0.029	0.0374	-0.0003	17,250	3	0.029	0.042
2024-02-20	Q	RGXTF	0.0377	0.0377	0.03485	0.0377	0.0036	7,553	5	0.029	0.042