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

Regulus Resources Inc (TSV: REG )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 6, 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, 2019 1.830 1.830 1.780 1.780 23,200 -0.06(-3.26%)
Feb 27, 2019 1.780 1.850 1.750 1.840 65,953 +0.05(+2.79%)
Feb 26, 2019 1.670 1.790 1.650 1.790 72,236 +0.11(+6.55%)
Feb 25, 2019 1.690 1.700 1.680 1.680 9,481 -0.02(-1.18%)
Feb 22, 2019 1.700 1.710 1.700 1.700 32,755 +0.03(+1.80%)
Feb 21, 2019 1.710 1.720 1.650 1.670 40,703 -0.02(-1.18%)
Feb 20, 2019 1.710 1.710 1.650 1.690 28,178 -0.02(-1.17%)
Feb 19, 2019 1.770 1.820 1.710 1.710 97,199 +0.02(+1.18%)
Feb 15, 2019 1.690 1.690 1.690 0 +0.02(+1.20%)
Feb 14, 2019 1.710 1.730 1.640 1.670 79,368 -0.03(-1.76%)
Feb 13, 2019 1.680 1.700 1.680 1.700 16,784 +0.00(+0.00%)
Feb 12, 2019 1.730 1.740 1.690 1.700 28,950 -0.02(-1.16%)
Feb 11, 2019 1.750 1.750 1.700 1.720 87,900 +0.02(+1.18%)
Feb 08, 2019 1.690 1.730 1.690 1.700 46,279 +0.05(+3.03%)
Feb 07, 2019 1.700 1.700 1.630 1.650 12,870 -0.04(-2.37%)
Feb 06, 2019 1.660 1.690 1.600 1.690 34,390 +0.08(+4.97%)
Feb 05, 2019 1.590 1.650 1.590 1.610 27,550 +0.03(+1.90%)
Feb 04, 2019 1.560 1.600 1.550 1.580 107,610 +0.10(+6.76%)
Feb 01, 2019 1.420 1.490 1.420 1.480 52,000 +0.03(+2.07%)
Jan 31, 2019 1.500 1.500 1.430 1.450 70,180 -0.01(-0.68%)
Jan 30, 2019 1.340 1.490 1.320 1.460 180,104 +0.12(+8.96%)
Jan 29, 2019 1.340 1.340 1.340 1.340 9,500 +0.03(+2.29%)
Jan 28, 2019 1.300 1.340 1.300 1.310 24,575 +0.01(+0.77%)
Jan 25, 2019 1.300 1.310 1.290 1.300 52,450 +0.03(+2.36%)
Jan 24, 2019 1.300 1.310 1.270 1.270 23,725 +0.01(+0.79%)
Jan 23, 2019 1.310 1.320 1.260 1.260 70,632 -0.06(-4.55%)
Jan 22, 2019 1.340 1.340 1.320 1.320 34,350 -0.01(-0.75%)
Jan 21, 2019 1.340 1.340 1.330 1.330 13,500 -0.01(-0.75%)
Jan 18, 2019 1.340 1.370 1.340 1.340 5,800 +0.00(+0.00%)
Jan 17, 2019 1.340 1.350 1.300 1.340 37,720 +0.00(+0.00%)
Jan 16, 2019 1.380 1.380 1.300 1.340 31,513 -0.05(-3.60%)
Jan 15, 2019 1.400 1.400 1.390 1.390 2,866 -0.01(-0.71%)
Jan 14, 2019 1.440 1.440 1.400 1.400 19,700 -0.04(-2.78%)
Jan 11, 2019 1.440 1.440 1.400 1.440 17,150 +0.03(+2.13%)
Jan 10, 2019 1.400 1.410 1.400 1.410 6,300 -0.01(-0.70%)
Jan 09, 2019 1.450 1.450 1.400 1.420 31,981 -0.02(-1.39%)
Jan 08, 2019 1.390 1.440 1.390 1.440 57,700 +0.07(+5.11%)
Jan 07, 2019 1.390 1.390 1.370 1.370 13,576 +0.00(+0.00%)
Jan 04, 2019 1.370 1.370 1.370 1.370 650 +0.04(+3.01%)
Jan 03, 2019 1.380 1.380 1.330 1.330 4,600 -0.03(-2.21%)
Jan 02, 2019 1.340 1.380 1.340 1.360 15,700 +0.00(+0.00%)
Dec 31, 2018 1.360 1.360 1.360 0 +0.06(+4.62%)
Dec 28, 2018 1.320 1.330 1.300 1.300 31,550 -0.02(-1.52%)
Dec 27, 2018 1.320 1.320 1.290 1.320 39,500 +0.04(+3.13%)
Dec 24, 2018 1.280 1.280 1.280 0 -0.02(-1.54%)
Dec 21, 2018 1.270 1.300 1.250 1.300 68,400 +0.02(+1.56%)
Dec 20, 2018 1.300 1.310 1.260 1.280 88,240 -0.02(-1.54%)
Dec 19, 2018 1.320 1.320 1.270 1.300 42,750 +0.00(+0.00%)
Dec 18, 2018 1.340 1.340 1.300 1.300 39,050 +0.02(+1.56%)
Dec 17, 2018 1.330 1.340 1.280 1.280 38,350 -0.05(-3.76%)
Dec 14, 2018 1.350 1.350 1.300 1.330 42,600 -0.02(-1.48%)
Dec 13, 2018 1.350 1.360 1.340 1.350 35,049 +0.00(+0.00%)
Dec 12, 2018 1.350 1.350 1.320 1.350 25,100 +0.01(+0.75%)
Dec 11, 2018 1.340 1.350 1.330 1.340 17,845 -0.01(-0.74%)
Dec 10, 2018 1.350 1.400 1.340 1.350 25,750 +0.00(+0.00%)
Dec 07, 2018 1.350 1.390 1.350 1.350 46,757 +0.01(+0.75%)
Dec 06, 2018 1.340 1.350 1.300 1.340 15,450 -0.03(-2.19%)
Dec 05, 2018 1.380 1.400 1.310 1.370 68,221 -0.03(-2.14%)
Dec 04, 2018 1.440 1.440 1.380 1.400 44,540 -0.04(-2.78%)
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.