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

Regulus Resources Inc (TSV: REG )

1.980 -0.020 (-1.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 28, 2017 1.580 1.580 1.510 1.510 4,200 -0.07(-4.43%)
Feb 27, 2017 1.600 1.630 1.560 1.580 17,945 -0.02(-1.25%)
Feb 24, 2017 1.670 1.670 1.600 1.600 84,304 +0.01(+0.63%)
Feb 23, 2017 1.680 1.690 1.590 1.590 34,253 +0.00(+0.00%)
Feb 22, 2017 1.550 1.590 1.470 1.590 66,204 +0.03(+1.92%)
Feb 21, 2017 1.520 1.750 1.520 1.560 52,300 +0.00(+0.00%)
Feb 17, 2017 1.560 1.560 1.560 0 +0.04(+2.63%)
Feb 16, 2017 1.550 1.570 1.520 1.520 22,600 -0.03(-1.94%)
Feb 15, 2017 1.650 1.650 1.520 1.550 72,552 -0.10(-6.06%)
Feb 14, 2017 1.490 1.650 1.490 1.650 129,936 +0.17(+11.49%)
Feb 13, 2017 1.510 1.510 1.480 1.480 208,787 -0.02(-1.33%)
Feb 10, 2017 1.450 1.500 1.430 1.500 24,400 +0.12(+8.70%)
Feb 09, 2017 1.380 1.380 1.380 1.380 152 -0.02(-1.43%)
Feb 08, 2017 1.400 1.410 1.380 1.400 57,371 +0.00(+0.00%)
Feb 07, 2017 1.400 1.400 1.380 1.400 44,220 +0.00(+0.00%)
Feb 06, 2017 1.470 1.470 1.400 1.400 38,104 -0.05(-3.45%)
Feb 03, 2017 1.500 1.500 1.410 1.450 28,774 -0.05(-3.33%)
Feb 02, 2017 1.490 1.500 1.490 1.500 28,600 +0.05(+3.45%)
Feb 01, 2017 1.540 1.540 1.450 1.450 81,915 -0.05(-3.33%)
Jan 31, 2017 1.570 1.600 1.500 1.500 38,730 -0.10(-6.25%)
Jan 30, 2017 1.650 1.720 1.580 1.600 37,700 -0.05(-3.03%)
Jan 27, 2017 1.590 1.670 1.590 1.650 25,000 +0.10(+6.45%)
Jan 26, 2017 1.600 1.660 1.550 1.550 65,150 -0.01(-0.64%)
Jan 25, 2017 1.560 1.590 1.560 1.560 15,866 +0.00(+0.00%)
Jan 24, 2017 1.500 1.590 1.460 1.560 86,616 +0.08(+5.41%)
Jan 23, 2017 1.450 1.520 1.450 1.480 38,000 +0.03(+2.07%)
Jan 20, 2017 1.400 1.450 1.400 1.450 102,187 +0.09(+6.62%)
Jan 19, 2017 1.360 1.360 1.360 1.360 2,900 +0.00(+0.00%)
Jan 18, 2017 1.370 1.400 1.350 1.360 13,100 +0.04(+3.03%)
Jan 17, 2017 1.350 1.360 1.320 1.320 14,202 -0.07(-5.04%)
Jan 16, 2017 1.400 1.450 1.360 1.390 27,400 -0.01(-0.71%)
Jan 13, 2017 1.330 1.450 1.330 1.400 66,537 +0.07(+5.26%)
Jan 12, 2017 1.300 1.330 1.270 1.330 68,650 +0.06(+4.72%)
Jan 11, 2017 1.330 1.330 1.270 1.270 21,000 -0.07(-5.22%)
Jan 10, 2017 1.310 1.360 1.280 1.340 23,054 -0.01(-0.74%)
Jan 09, 2017 1.300 1.350 1.300 1.350 6,300 +0.05(+3.85%)
Jan 06, 2017 1.350 1.350 1.300 1.300 12,800 -0.05(-3.70%)
Jan 05, 2017 1.450 1.460 1.320 1.350 12,200 +0.00(+0.00%)
Jan 04, 2017 1.290 1.360 1.290 1.350 8,144 +0.00(+0.00%)
Jan 03, 2017 1.270 1.350 1.270 1.350 12,387 +0.15(+12.50%)
Dec 30, 2016 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 29, 2016 1.230 1.230 1.200 1.200 20,120 -0.01(-0.83%)
Dec 28, 2016 1.210 1.210 1.210 1.210 1,000 +0.02(+1.68%)
Dec 23, 2016 1.190 1.190 1.190 0 -0.02(-1.65%)
Dec 22, 2016 1.210 1.210 1.200 1.210 34,000 -0.02(-1.63%)
Dec 21, 2016 1.200 1.230 1.150 1.230 48,086 +0.00(+0.00%)
Dec 20, 2016 1.220 1.230 1.200 1.230 36,000 -0.02(-1.60%)
Dec 19, 2016 1.250 1.250 1.240 1.250 13,000 -0.02(-1.57%)
Dec 16, 2016 1.260 1.270 1.260 1.270 4,025 +0.07(+5.83%)
Dec 15, 2016 1.200 1.260 1.200 1.200 3,927 +0.00(+0.00%)
Dec 14, 2016 1.210 1.270 1.200 1.200 45,065 +0.00(+0.00%)
Dec 13, 2016 1.230 1.230 1.180 1.200 33,800 -0.05(-4.00%)
Dec 12, 2016 1.170 1.250 1.170 1.250 76,508 +0.01(+0.81%)
Dec 09, 2016 1.220 1.270 1.220 1.240 107,389 -0.03(-2.36%)
Dec 08, 2016 1.250 1.270 1.250 1.270 12,515 +0.00(+0.00%)
Dec 07, 2016 1.270 1.270 1.240 1.270 4,995 +0.03(+2.42%)
Dec 06, 2016 1.350 1.350 1.240 1.240 21,531 -0.11(-8.15%)
Dec 05, 2016 1.390 1.390 1.350 1.350 67,451 +0.00(+0.00%)
Dec 02, 2016 1.250 1.380 1.250 1.350 94,600 +0.13(+10.66%)
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.