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

Regulus Resources Inc (TSV: REG )

1.720 -0.040 (-2.27%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 7, 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 (%)
Oct 31, 2017 1.930 1.930 1.760 1.760 100,429 -0.12(-6.38%)
Oct 30, 2017 1.930 1.930 1.860 1.880 40,722 -0.02(-1.05%)
Oct 27, 2017 1.950 1.950 1.870 1.900 5,900 -0.05(-2.56%)
Oct 26, 2017 1.980 1.980 1.850 1.950 10,700 -0.05(-2.50%)
Oct 25, 2017 1.820 2.000 1.820 2.000 44,814 +0.25(+14.29%)
Oct 24, 2017 1.820 1.820 1.740 1.750 55,500 -0.03(-1.69%)
Oct 23, 2017 1.920 1.920 1.700 1.780 143,107 -0.13(-6.81%)
Oct 20, 2017 2.010 2.010 1.910 1.910 16,700 -0.09(-4.50%)
Oct 19, 2017 1.930 2.000 1.890 2.000 31,210 -0.05(-2.44%)
Oct 18, 2017 1.950 2.050 1.860 2.050 29,500 +0.05(+2.50%)
Oct 17, 2017 2.040 2.040 1.960 2.000 55,689 -0.05(-2.44%)
Oct 16, 2017 2.040 2.050 2.000 2.050 16,072 +0.00(+0.00%)
Oct 13, 2017 2.000 2.050 2.000 2.050 23,400 +0.05(+2.50%)
Oct 12, 2017 2.050 2.050 1.860 2.000 41,392 -0.05(-2.44%)
Oct 11, 2017 2.100 2.100 2.050 2.050 6,900 -0.03(-1.44%)
Oct 10, 2017 2.120 2.170 2.080 2.080 36,600 -0.01(-0.48%)
Oct 06, 2017 2.190 2.200 2.070 2.090 33,171 -0.11(-5.00%)
Oct 05, 2017 2.200 2.200 2.110 2.200 7,400 +0.04(+1.85%)
Oct 04, 2017 2.080 2.180 2.060 2.160 14,514 +0.06(+2.86%)
Oct 03, 2017 2.090 2.130 2.050 2.100 65,000 +0.00(+0.00%)
Oct 02, 2017 2.160 2.170 2.070 2.100 23,510 -0.17(-7.49%)
Sep 29, 2017 2.160 2.270 2.050 2.270 43,271 +0.12(+5.58%)
Sep 28, 2017 2.130 2.220 2.070 2.150 43,982 +0.00(+0.00%)
Sep 27, 2017 2.020 2.150 232,470 -0.23(-9.66%)
Sep 26, 2017 2.600 2.670 2.280 2.380 150,846 -0.31(-11.52%)
Sep 25, 2017 2.440 3.000 2.370 2.690 449,120 +0.24(+9.80%)
Sep 22, 2017 2.520 2.520 2.300 2.450 143,679 -0.10(-3.92%)
Sep 21, 2017 2.390 2.550 2.350 2.550 71,102 +0.25(+10.87%)
Sep 20, 2017 2.300 2.350 2.260 2.300 22,950 +0.02(+0.88%)
Sep 19, 2017 2.300 2.300 2.210 2.280 16,400 -0.02(-0.87%)
Sep 18, 2017 2.240 2.310 2.210 2.300 48,165 +0.13(+5.99%)
Sep 15, 2017 2.200 2.300 2.150 2.170 29,795 -0.03(-1.36%)
Sep 14, 2017 2.260 2.300 2.200 2.200 91,600 -0.06(-2.65%)
Sep 13, 2017 2.300 2.300 2.260 2.260 29,650 -0.04(-1.74%)
Sep 12, 2017 2.300 2.300 2.260 2.300 14,033 +0.00(+0.00%)
Sep 11, 2017 2.320 2.320 2.290 2.300 30,800 +0.03(+1.32%)
Sep 08, 2017 2.270 2.270 2.250 2.270 41,330 +0.02(+0.89%)
Sep 07, 2017 2.220 2.260 2.200 2.250 21,800 +0.10(+4.65%)
Sep 06, 2017 2.320 2.320 2.150 2.150 40,639 -0.17(-7.33%)
Sep 05, 2017 2.280 2.380 2.230 2.320 122,000 +0.10(+4.50%)
Sep 01, 2017 2.210 2.360 2.200 2.220 46,400 -0.04(-1.77%)
Aug 31, 2017 2.140 2.300 2.140 2.260 105,729 +0.11(+5.12%)
Aug 30, 2017 2.340 2.360 2.100 2.150 55,626 -0.17(-7.33%)
Aug 29, 2017 2.430 2.430 2.250 2.320 79,233 -0.08(-3.33%)
Aug 28, 2017 2.540 2.600 2.400 2.400 122,582 -0.28(-10.45%)
Aug 25, 2017 2.400 2.680 2.390 2.680 157,323 +0.28(+11.67%)
Aug 24, 2017 2.350 2.400 2.340 2.400 28,868 +0.05(+2.13%)
Aug 23, 2017 2.350 2.400 2.300 2.350 20,800 +0.00(+0.00%)
Aug 22, 2017 2.210 2.350 2.210 2.350 40,192 +0.07(+3.07%)
Aug 21, 2017 2.290 2.400 2.240 2.280 63,214 +0.08(+3.64%)
Aug 18, 2017 2.250 2.350 2.200 2.200 57,160 +0.02(+0.92%)
Aug 17, 2017 2.390 2.400 2.180 2.180 96,682 -0.29(-11.74%)
Aug 16, 2017 2.520 2.600 2.360 2.470 661,149 -0.02(-0.80%)
Aug 15, 2017 1.520 2.490 1.520 2.490 611,543 +0.94(+60.65%)
Aug 11, 2017 1.550 1.550 1.550 0 +0.04(+2.65%)
Aug 10, 2017 1.550 1.590 1.510 1.510 46,051 +0.01(+0.67%)
Aug 09, 2017 1.530 1.530 1.500 1.500 8,359 -0.03(-1.96%)
Aug 08, 2017 1.550 1.570 1.500 1.530 38,200 -0.03(-1.92%)
Aug 04, 2017 1.550 1.560 1.540 1.560 25,566 +0.01(+0.65%)
Aug 03, 2017 1.500 1.550 1.500 1.550 15,210 +0.05(+3.33%)
Aug 02, 2017 1.550 1.550 1.500 1.500 11,777 -0.03(-1.96%)
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.