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 (%)
Mar 28, 2024 1.420 0 +0.03(+2.16%)
Mar 27, 2024 1.370 1.390 1.370 1.390 26,400 +0.01(+0.72%)
Mar 26, 2024 1.350 1.410 1.350 1.380 42,305 +0.04(+2.99%)
Mar 25, 2024 1.290 1.360 1.290 1.340 26,100 +0.02(+1.52%)
Mar 22, 2024 1.320 1.340 1.320 1.320 94,070 +0.02(+1.54%)
Mar 21, 2024 1.300 1.340 1.280 1.300 71,048 +0.04(+3.17%)
Mar 20, 2024 1.280 1.330 1.260 1.260 75,311 -0.01(-0.79%)
Mar 19, 2024 1.350 1.380 1.250 1.270 320,730 -0.07(-5.22%)
Mar 18, 2024 1.140 1.350 1.140 1.340 287,198 +0.22(+19.64%)
Mar 15, 2024 1.080 1.140 1.080 1.120 134,803 +0.05(+4.67%)
Mar 14, 2024 1.060 1.080 1.050 1.070 17,100 -0.01(-0.93%)
Mar 13, 2024 1.070 1.080 0.9900 1.080 89,177 +0.00(+0.00%)
Mar 12, 2024 0.9500 1.090 0.9300 1.080 117,689 +0.17(+18.68%)
Mar 11, 2024 0.9300 0.9300 0.9000 0.9100 144,296 +0.00(+0.00%)
Mar 08, 2024 0.9100 0.9100 0.9000 0.9100 21,500 +0.00(+0.00%)
Mar 07, 2024 0.9100 0.9100 0.9000 0.9100 149,473 +0.01(+0.55%)
Mar 06, 2024 0.9000 0.9200 0.9000 0.9050 65,500 +0.02(+1.69%)
Mar 05, 2024 0.8900 0.9000 0.8900 0.8900 27,195 -0.01(-1.11%)
Mar 04, 2024 0.9100 0.9100 0.9000 0.9000 69,326 -0.01(-1.10%)
Mar 01, 2024 0.9000 0.9100 0.9000 0.9100 16,800 +0.01(+1.11%)
Feb 29, 2024 0.9000 0.9100 0.9000 0.9000 86,223 +0.00(+0.00%)
Feb 28, 2024 0.9000 0.9000 0.9000 0.9000 15,800 +0.00(+0.00%)
Feb 27, 2024 0.8900 0.9000 0.8900 0.9000 1,600 +0.00(+0.00%)
Feb 26, 2024 0.9200 0.9200 0.8900 0.9000 46,256 +0.01(+1.12%)
Feb 23, 2024 0.9200 0.9200 0.8900 0.8900 10,947 -0.01(-1.11%)
Feb 22, 2024 0.9200 0.9200 0.8900 0.9000 9,000 +0.01(+1.12%)
Feb 21, 2024 0.8900 0.8900 0.8900 0.8900 10,309 -0.01(-1.11%)
Feb 20, 2024 0.9200 0.9300 0.9000 0.9000 30,322 -0.01(-1.10%)
Feb 16, 2024 0.9100 0 +0.01(+1.11%)
Feb 15, 2024 0.9300 0.9300 0.9000 0.9000 47,000 +0.00(+0.00%)
Feb 14, 2024 0.9000 0.9000 0.9000 0.9000 15,500 +0.00(+0.00%)
Feb 13, 2024 0.9000 0.9000 0.9000 0.9000 26,200 +0.00(+0.00%)
Feb 12, 2024 0.9000 0.9000 0.9000 0.9000 27,725 +0.00(+0.00%)
Feb 09, 2024 0.9000 0.9000 0.9000 0.9000 1,500 -0.01(-1.10%)
Feb 08, 2024 0.9000 0.9100 0.9000 0.9100 77,500 +0.00(+0.00%)
Feb 07, 2024 0.9100 0.9100 0.9100 0.9100 6,000 -0.01(-1.09%)
Feb 06, 2024 0.8800 0.9200 0.8800 0.9200 37,369 +0.04(+4.55%)
Feb 05, 2024 0.9300 0.9300 0.8800 0.8800 25,181 -0.05(-5.38%)
Feb 02, 2024 0.9000 0.9300 0.9000 0.9300 23,159 +0.01(+1.09%)
Feb 01, 2024 0.9100 0.9200 0.9000 0.9200 24,000 +0.01(+1.10%)
Jan 31, 2024 0.9100 0.9100 0.9000 0.9100 56,100 -0.01(-1.09%)
Jan 30, 2024 0.9300 0.9400 0.9200 0.9200 40,500 -0.01(-1.08%)
Jan 29, 2024 0.9000 0.9300 0.9000 0.9300 32,271 -0.01(-1.06%)
Jan 26, 2024 0.9300 0.9600 0.9300 0.9400 42,528 +0.02(+2.17%)
Jan 25, 2024 0.9200 0.9200 0.9000 0.9200 35,426 +0.00(+0.00%)
Jan 24, 2024 0.9200 0.9200 0.9200 0.9200 500 -0.01(-1.08%)
Jan 23, 2024 0.9300 0.9400 0.9000 0.9300 32,853 +0.00(+0.00%)
Jan 22, 2024 0.8900 0.9300 0.8900 0.9300 19,500 +0.04(+4.49%)
Jan 19, 2024 0.9000 0.9000 0.8900 0.8900 8,300 -0.01(-1.11%)
Jan 18, 2024 0.9000 0.9000 0.9000 0.9000 13,750 +0.01(+1.12%)
Jan 17, 2024 0.8900 0.8900 0.8900 0.8900 13,010 +0.00(+0.00%)
Jan 16, 2024 0.9100 0.9100 0.8800 0.8900 17,000 +0.01(+1.14%)
Jan 15, 2024 0.9300 0.9300 0.8800 0.8800 94,300 -0.06(-6.38%)
Jan 12, 2024 0.9200 0.9400 0.9200 0.9400 17,722 -0.04(-4.08%)
Jan 11, 2024 0.9200 0.9800 0.9100 0.9800 13,900 +0.06(+6.52%)
Jan 10, 2024 0.8900 0.9400 0.8900 0.9200 28,000 +0.01(+1.10%)
Jan 09, 2024 0.9000 0.9100 0.8800 0.9100 150,212 +0.00(+0.00%)
Jan 08, 2024 0.9100 0.9500 0.9100 0.9100 14,700 +0.01(+1.11%)
Jan 05, 2024 0.9500 0.9500 0.9000 0.9000 31,100 +0.00(+0.00%)
Jan 04, 2024 0.9300 0.9600 0.9000 0.9000 254,443 -0.04(-4.26%)
Jan 03, 2024 0.9400 0.9800 0.9400 0.9400 60,954 +0.00(+0.00%)
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.