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

Regulus Resources Inc (TSV: REG )

1.700 -0.010 (-0.58%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
Dec 31, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
Dec 30, 2021 1.020 1.080 1.010 1.080 10,200 +0.06(+5.88%)
Dec 29, 2021 1.020 1.040 1.020 1.020 16,565 +0.00(+0.00%)
Dec 23, 2021 1.020 1.020 1.020 0 -0.01(-0.97%)
Dec 22, 2021 1.030 1.030 0.9900 1.030 8,950 -0.01(-0.96%)
Dec 21, 2021 1.000 1.040 1.000 1.040 31,409 +0.03(+2.97%)
Dec 20, 2021 1.030 1.030 0.9900 1.010 9,400 -0.06(-5.61%)
Dec 17, 2021 1.000 1.070 1.000 1.070 62,034 +0.06(+5.94%)
Dec 16, 2021 0.9600 1.010 0.9600 1.010 10,004 +0.07(+7.45%)
Dec 15, 2021 0.9900 0.9900 0.9300 0.9400 80,448 -0.09(-8.74%)
Dec 14, 2021 1.030 1.040 1.030 1.030 4,800 +0.05(+5.10%)
Dec 13, 2021 1.030 1.060 0.9800 0.9800 24,125 -0.11(-10.09%)
Dec 10, 2021 1.060 1.090 1.060 1.090 32,800 +0.01(+0.93%)
Dec 09, 2021 1.000 1.080 1.000 1.080 52,200 +0.04(+3.85%)
Dec 08, 2021 1.040 1.040 1.010 1.040 29,538 -0.09(-7.96%)
Dec 07, 2021 1.150 1.150 1.090 1.130 146,306 +0.07(+6.60%)
Dec 06, 2021 1.030 1.070 1.010 1.060 257,627 +0.16(+17.78%)
Dec 03, 2021 0.9300 0.9400 0.9000 0.9000 162,060 -0.05(-5.26%)
Dec 02, 2021 0.9700 0.9700 0.9400 0.9500 33,500 -0.03(-3.06%)
Dec 01, 2021 1.000 1.040 0.9300 0.9800 163,539 -0.04(-3.92%)
Nov 30, 2021 1.030 1.040 1.010 1.020 23,599 -0.02(-1.92%)
Nov 29, 2021 1.060 1.060 0.9900 1.040 91,743 -0.01(-0.95%)
Nov 26, 2021 1.040 1.060 1.020 1.050 68,718 +0.00(+0.00%)
Nov 25, 2021 1.030 1.070 1.020 1.050 25,435 -0.02(-1.87%)
Nov 24, 2021 1.020 1.070 1.000 1.070 64,915 +0.03(+2.88%)
Nov 23, 2021 1.070 1.070 1.040 1.040 11,011 -0.03(-2.80%)
Nov 22, 2021 1.050 1.070 1.030 1.070 59,337 -0.03(-2.73%)
Nov 19, 2021 1.070 1.140 1.050 1.100 63,200 +0.03(+2.80%)
Nov 18, 2021 1.070 1.070 1.060 1.070 46,516 +0.03(+2.88%)
Nov 17, 2021 1.030 1.060 1.020 1.040 29,110 +0.00(+0.00%)
Nov 16, 2021 1.100 1.120 1.040 1.040 119,337 -0.06(-5.45%)
Nov 15, 2021 1.050 1.100 1.040 1.100 187,065 +0.06(+5.77%)
Nov 12, 2021 0.9700 1.040 0.9700 1.040 222,728 +0.07(+7.22%)
Nov 11, 2021 0.9700 0.9900 0.9700 0.9700 36,430 -0.03(-3.00%)
Nov 09, 2021 1.000 1.010 0.9500 1.000 70,112 +0.00(+0.00%)
Nov 08, 2021 0.9800 1.010 0.9400 1.000 249,229 +0.03(+3.09%)
Nov 05, 2021 0.9400 0.9700 0.9400 0.9700 89,100 +0.03(+3.19%)
Nov 04, 2021 0.9600 0.9600 0.9400 0.9400 115,900 -0.02(-2.08%)
Nov 03, 2021 0.9200 0.9600 0.9200 0.9600 61,000 +0.04(+4.35%)
Nov 02, 2021 0.9200 0.9200 0.9000 0.9200 27,447 +0.00(+0.00%)
Nov 01, 2021 1.000 1.020 0.9100 0.9200 156,550 -0.10(-9.80%)
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%)
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.