Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regulus Resources Inc (TSV: REG )

1.710 -0.060 (-3.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Jan 29, 2021 0.9200 0.9400 0.9100 0.9100 70,076 -0.01(-1.09%)
Jan 28, 2021 0.8800 0.9300 0.7900 0.9200 217,643 +0.04(+4.55%)
Jan 27, 2021 0.8900 0.9000 0.8800 0.8800 1,096,755 -0.03(-3.30%)
Jan 26, 2021 0.9100 0.9200 0.8800 0.9100 142,551 +0.00(+0.00%)
Jan 25, 2021 0.9300 0.9400 0.9100 0.9100 164,080 -0.02(-2.15%)
Jan 22, 2021 0.9200 0.9500 0.9200 0.9300 73,604 +0.01(+1.09%)
Jan 21, 2021 0.9800 0.9900 0.9200 0.9200 204,205 -0.05(-5.15%)
Jan 20, 2021 0.9400 0.9800 0.9400 0.9700 79,602 +0.04(+4.30%)
Jan 19, 2021 0.9600 0.9600 0.9300 0.9300 120,770 -0.02(-2.11%)
Jan 18, 2021 0.9600 0.9600 0.9300 0.9500 73,286 -0.01(-1.04%)
Jan 15, 2021 0.9600 0.9900 0.9600 0.9600 50,369 -0.01(-1.03%)
Jan 14, 2021 0.9500 0.9900 0.9400 0.9700 95,094 +0.02(+2.11%)
Jan 13, 2021 0.9100 0.9500 0.9100 0.9500 189,307 +0.03(+3.26%)
Jan 12, 2021 0.9200 0.9300 0.9100 0.9200 184,885 -0.01(-1.08%)
Jan 11, 2021 0.9600 0.9900 0.9200 0.9300 222,201 -0.04(-4.12%)
Jan 08, 2021 1.020 1.020 0.9500 0.9700 412,400 -0.05(-4.90%)
Jan 07, 2021 1.090 1.090 1.000 1.020 290,516 -0.06(-5.56%)
Jan 06, 2021 1.070 1.090 1.050 1.080 99,260 +0.03(+2.86%)
Jan 05, 2021 1.050 1.060 1.020 1.050 95,060 +0.00(+0.00%)
Jan 04, 2021 1.100 1.100 1.040 1.050 55,754 -0.02(-1.87%)
Dec 31, 2020 1.070 1.070 1.070 0 +0.00(+0.00%)
Dec 30, 2020 1.130 1.130 1.070 1.070 75,075 -0.06(-5.31%)
Dec 29, 2020 1.030 1.130 1.030 1.130 90,731 +0.10(+9.71%)
Dec 24, 2020 1.030 1.030 1.030 0 +0.04(+4.04%)
Dec 23, 2020 1.120 1.120 0.9900 0.9900 95,195 -0.04(-3.88%)
Dec 22, 2020 1.070 1.070 1.000 1.030 51,689 +0.03(+3.00%)
Dec 21, 2020 1.020 1.040 1.000 1.000 52,728 -0.03(-2.91%)
Dec 18, 2020 1.070 1.070 1.010 1.030 79,446 -0.02(-1.90%)
Dec 17, 2020 1.010 1.050 1.000 1.050 68,401 +0.04(+3.96%)
Dec 16, 2020 1.050 1.050 0.9800 1.010 19,049 -0.06(-5.61%)
Dec 15, 2020 1.020 1.070 1.000 1.070 70,945 +0.07(+7.00%)
Dec 14, 2020 1.020 1.050 0.9800 1.000 81,535 +0.00(+0.00%)
Dec 11, 2020 1.000 1.010 0.9900 1.000 40,858 +0.00(+0.00%)
Dec 10, 2020 1.000 1.020 0.9800 1.000 16,245 +0.00(+0.00%)
Dec 09, 2020 1.020 1.030 0.9900 1.000 53,600 -0.02(-1.96%)
Dec 08, 2020 1.060 1.060 1.010 1.020 86,233 -0.06(-5.56%)
Dec 07, 2020 1.110 1.150 1.080 1.080 41,015 -0.01(-0.92%)
Dec 04, 2020 1.130 1.130 1.050 1.090 31,982 +0.04(+3.81%)
Dec 03, 2020 1.120 1.140 1.030 1.050 47,116 -0.04(-3.67%)
Dec 02, 2020 1.010 1.100 0.9900 1.090 32,460 +0.05(+4.81%)
Dec 01, 2020 0.9200 1.080 0.9200 1.040 109,314 +0.13(+14.29%)
Nov 30, 2020 0.9300 0.9500 0.9100 0.9100 154,974 -0.05(-5.21%)
Nov 27, 2020 0.9700 0.9700 0.9300 0.9600 51,808 +0.00(+0.00%)
Nov 26, 2020 1.000 1.000 0.9600 0.9600 64,083 -0.01(-1.03%)
Nov 25, 2020 0.9900 1.000 0.9700 0.9700 66,888 +0.00(+0.00%)
Nov 24, 2020 1.020 1.020 0.9700 0.9700 192,637 +0.00(+0.00%)
Nov 23, 2020 1.180 1.180 0.9100 0.9700 662,973 -0.27(-21.77%)
Nov 20, 2020 1.180 1.240 1.180 1.240 53,053 +0.06(+5.08%)
Nov 19, 2020 1.180 1.230 1.160 1.180 49,055 -0.04(-3.28%)
Nov 18, 2020 1.260 1.260 1.220 1.220 13,706 -0.04(-3.17%)
Nov 17, 2020 1.340 1.340 1.250 1.260 29,550 -0.02(-1.56%)
Nov 16, 2020 1.280 1.280 1.240 1.280 35,040 -0.01(-1.16%)
Nov 13, 2020 1.320 1.320 1.290 1.295 39,286 +0.00(+0.39%)
Nov 12, 2020 1.350 1.350 1.280 1.290 35,500 -0.04(-3.01%)
Nov 11, 2020 1.370 1.370 1.320 1.330 22,387 -0.03(-2.21%)
Nov 10, 2020 1.400 1.400 1.360 1.360 10,023 -0.02(-1.45%)
Nov 09, 2020 1.400 1.400 1.350 1.380 29,870 -0.01(-0.72%)
Nov 06, 2020 1.420 1.420 1.320 1.390 58,800 +0.06(+4.51%)
Nov 05, 2020 1.300 1.400 1.300 1.330 48,723 +0.10(+8.13%)
Nov 04, 2020 1.280 1.280 1.230 1.230 15,352 -0.02(-1.60%)
Nov 03, 2020 1.240 1.250 1.240 1.250 8,495 +0.04(+3.31%)
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.