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 (%)
Oct 29, 2021 1.040 1.040 0.9800 1.020 18,647 +0.02(+2.00%)
Oct 28, 2021 1.040 1.040 0.9900 1.000 25,100 -0.04(-3.85%)
Oct 27, 2021 0.9900 1.040 0.9800 1.040 22,588 +0.03(+2.97%)
Oct 26, 2021 1.000 1.010 1.010 53,134 -0.01(-0.98%)
Oct 25, 2021 1.000 1.060 0.9700 1.020 110,292 -0.02(-1.92%)
Oct 22, 2021 1.060 1.060 0.9200 1.040 155,790 -0.03(-2.80%)
Oct 21, 2021 1.070 1.080 1.070 1.070 33,422 +0.00(+0.00%)
Oct 20, 2021 1.080 1.080 1.050 1.070 49,309 +0.01(+0.94%)
Oct 19, 2021 1.050 1.100 1.050 1.060 7,941 -0.02(-1.85%)
Oct 18, 2021 1.060 1.080 1.050 1.080 60,095 +0.06(+5.88%)
Oct 15, 2021 1.030 1.060 1.020 1.020 66,796 +0.02(+2.00%)
Oct 14, 2021 1.030 1.030 0.9900 1.000 27,556 -0.04(-3.85%)
Oct 13, 2021 0.9600 1.040 0.9500 1.040 51,800 +0.09(+9.47%)
Oct 12, 2021 0.8800 0.9500 0.8800 0.9500 150,403 +0.05(+5.56%)
Oct 08, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 07, 2021 0.8600 0.9000 0.8600 0.9000 41,100 +0.04(+4.65%)
Oct 06, 2021 0.8400 0.8600 0.8300 0.8600 5,675 +0.00(+0.00%)
Oct 05, 2021 0.8800 0.8800 0.8600 0.8600 30,500 +0.02(+2.38%)
Oct 04, 2021 0.8500 0.8600 0.8200 0.8400 99,141 -0.03(-3.45%)
Oct 01, 2021 0.8500 0.8900 0.8100 0.8700 48,689 +0.04(+4.82%)
Sep 30, 2021 0.8700 0.8700 0.8300 0.8300 43,500 -0.04(-4.60%)
Sep 29, 2021 0.8900 0.8900 0.8700 0.8700 73,900 -0.01(-1.14%)
Sep 28, 2021 0.8700 0.8800 0.8700 0.8800 4,335 -0.02(-2.22%)
Sep 27, 2021 0.8700 0.9000 0.8700 0.9000 40,115 +0.03(+3.45%)
Sep 24, 2021 0.8900 0.9000 0.8700 0.8700 19,700 -0.02(-2.25%)
Sep 23, 2021 0.8900 0.8900 0.8900 0.8900 10,100 -0.01(-1.11%)
Sep 22, 2021 0.8700 0.9000 0.8700 0.9000 19,100 +0.04(+4.65%)
Sep 21, 2021 0.8500 0.8600 0.8500 0.8600 15,000 +0.01(+1.18%)
Sep 20, 2021 0.8900 0.9000 0.8500 0.8500 115,205 -0.06(-6.59%)
Sep 17, 2021 0.8900 0.9100 0.8700 0.9100 49,000 +0.04(+4.60%)
Sep 16, 2021 0.9100 0.9100 0.8600 0.8700 12,823 -0.04(-4.40%)
Sep 15, 2021 0.9100 0.9300 0.9100 0.9100 14,000 +0.01(+1.11%)
Sep 14, 2021 0.9200 0.9400 0.9000 0.9000 44,000 -0.02(-2.17%)
Sep 13, 2021 0.9000 0.9300 0.8800 0.9200 121,150 +0.03(+3.37%)
Sep 10, 2021 0.9100 0.9200 0.8900 0.8900 28,185 -0.03(-3.26%)
Sep 09, 2021 0.8400 0.9200 0.8400 0.9200 36,565 +0.00(+0.00%)
Sep 08, 2021 0.8600 0.9200 0.8500 0.9200 46,500 -0.01(-1.08%)
Sep 07, 2021 0.9400 0.9400 0.9200 0.9300 12,200 -0.01(-1.06%)
Sep 03, 2021 0.9400 0.9400 0.9400 0 +0.08(+9.30%)
Sep 02, 2021 0.9000 0.9000 0.8600 0.8600 12,200 -0.04(-4.44%)
Sep 01, 2021 0.9000 0.9000 0.9000 0.9000 8,500 +0.00(+0.00%)
Aug 31, 2021 0.9000 0.9100 0.8600 0.9000 19,261 -0.02(-2.17%)
Aug 30, 2021 0.8300 0.9400 0.8300 0.9200 65,895 +0.08(+9.52%)
Aug 27, 2021 0.7800 0.8400 0.7700 0.8400 238,204 +0.06(+7.69%)
Aug 26, 2021 0.7700 0.7800 0.7400 0.7800 12,000 +0.02(+2.63%)
Aug 25, 2021 0.7700 0.7700 0.7600 0.7600 1,600 -0.01(-1.30%)
Aug 24, 2021 0.7300 0.7800 0.7300 0.7700 126,900 +0.04(+5.48%)
Aug 23, 2021 0.7700 0.7700 0.7200 0.7300 117,676 -0.04(-5.19%)
Aug 20, 2021 0.7600 0.7700 0.7500 0.7700 30,885 +0.01(+1.32%)
Aug 19, 2021 0.7800 0.7800 0.7600 0.7600 19,300 -0.04(-5.00%)
Aug 18, 2021 0.7700 0.8000 0.7500 0.8000 47,335 +0.03(+3.90%)
Aug 17, 2021 0.8200 0.8200 0.7700 0.7700 70,693 -0.04(-4.94%)
Aug 16, 2021 0.8000 0.8200 0.7900 0.8100 167,549 +0.02(+2.53%)
Aug 13, 2021 0.7700 0.8200 0.7700 0.7900 162,100 +0.02(+2.60%)
Aug 12, 2021 0.7700 0.7700 0.7700 0.7700 63,110 +0.00(+0.00%)
Aug 11, 2021 0.7700 0.7900 0.7500 0.7700 68,614 +0.02(+2.67%)
Aug 10, 2021 0.7600 0.7600 0.7500 0.7500 2,650 -0.01(-1.32%)
Aug 09, 2021 0.7700 0.7700 0.7500 0.7600 3,650 -0.02(-2.56%)
Aug 06, 2021 0.7700 0.7800 0.7700 0.7800 2,000 -0.01(-1.27%)
Aug 05, 2021 0.7900 0.7900 0.7900 0.7900 19,295 +0.00(+0.00%)
Aug 04, 2021 0.7800 0.7900 0.7500 0.7900 143,505 +0.02(+2.60%)
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.