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 (%)
Apr 30, 2021 0.7500 0.7600 0.7400 0.7400 54,189 -0.02(-2.63%)
Apr 29, 2021 0.7500 0.7700 0.7500 0.7600 27,920 +0.01(+1.33%)
Apr 28, 2021 0.7800 0.7900 0.7400 0.7500 103,018 -0.07(-8.54%)
Apr 27, 2021 0.7500 0.8200 0.7400 0.8200 82,706 +0.06(+7.89%)
Apr 26, 2021 0.7400 0.7600 0.7100 0.7600 147,135 +0.00(+0.00%)
Apr 23, 2021 0.7600 0.7700 0.7600 0.7600 56,883 -0.02(-2.56%)
Apr 22, 2021 0.7900 0.7900 0.7700 0.7800 48,295 +0.01(+1.30%)
Apr 21, 2021 0.7800 0.7800 0.7600 0.7700 81,890 -0.03(-3.75%)
Apr 20, 2021 0.7800 0.8000 0.7800 0.8000 75,963 -0.01(-1.23%)
Apr 19, 2021 0.8500 0.8500 0.8000 0.8100 98,935 -0.04(-4.71%)
Apr 16, 2021 0.8000 0.8500 0.8000 0.8500 59,019 +0.03(+3.66%)
Apr 15, 2021 0.8200 0.8200 0.7700 0.8200 170,876 +0.00(+0.00%)
Apr 14, 2021 0.9100 0.9100 0.8100 0.8200 422,798 -0.08(-8.89%)
Apr 13, 2021 0.9000 0.9500 0.8900 0.9000 68,232 +0.01(+1.12%)
Apr 12, 2021 1.000 1.000 0.8800 0.8900 155,545 -0.09(-9.18%)
Apr 09, 2021 1.060 1.070 0.9800 0.9800 13,430 -0.05(-4.85%)
Apr 08, 2021 0.9800 1.060 0.9800 1.030 140,014 +0.06(+6.19%)
Apr 07, 2021 0.9400 0.9800 0.9400 0.9700 44,215 +0.03(+3.19%)
Apr 06, 2021 0.8700 0.9400 0.8700 0.9400 124,598 +0.07(+8.05%)
Apr 05, 2021 0.9700 0.9700 0.8400 0.8700 430,311 -0.13(-13.00%)
Apr 01, 2021 1.000 1.000 1.000 0 +0.02(+2.04%)
Mar 31, 2021 0.9600 1.010 0.9600 0.9800 48,993 +0.01(+1.03%)
Mar 30, 2021 0.9700 0.9900 0.9500 0.9700 75,128 -0.03(-3.00%)
Mar 29, 2021 1.070 1.070 0.9500 1.000 194,460 -0.08(-7.41%)
Mar 26, 2021 1.070 1.100 1.060 1.080 82,403 +0.01(+0.93%)
Mar 25, 2021 1.120 1.140 1.070 1.070 124,104 -0.07(-6.14%)
Mar 24, 2021 1.150 1.150 1.130 1.140 15,800 +0.01(+0.88%)
Mar 23, 2021 1.170 1.170 1.130 1.130 66,139 -0.06(-5.04%)
Mar 22, 2021 1.190 1.200 1.190 1.190 9,316 -0.02(-1.65%)
Mar 19, 2021 1.240 1.240 1.170 1.210 39,551 -0.02(-1.63%)
Mar 18, 2021 1.170 1.230 1.160 1.230 87,395 +0.05(+4.24%)
Mar 17, 2021 1.200 1.200 1.170 1.180 54,000 +0.01(+0.85%)
Mar 16, 2021 1.200 1.200 1.170 1.170 85,300 +0.00(+0.00%)
Mar 15, 2021 1.200 1.230 1.170 1.170 143,577 -0.02(-1.68%)
Mar 12, 2021 1.220 1.230 1.190 1.190 60,001 -0.03(-2.46%)
Mar 11, 2021 1.240 1.240 1.180 1.220 47,737 -0.06(-4.69%)
Mar 10, 2021 1.160 1.280 1.120 1.280 120,529 +0.12(+10.34%)
Mar 09, 2021 1.100 1.160 1.100 1.160 20,839 +0.04(+3.57%)
Mar 08, 2021 1.200 1.200 1.120 1.120 22,025 -0.07(-5.88%)
Mar 05, 2021 1.150 1.190 1.120 1.190 72,315 +0.01(+0.85%)
Mar 04, 2021 1.270 1.300 1.110 1.180 145,618 -0.08(-6.35%)
Mar 03, 2021 1.250 1.270 1.170 1.260 172,000 +0.01(+0.80%)
Mar 02, 2021 1.270 1.270 1.230 1.250 33,984 -0.02(-1.57%)
Mar 01, 2021 1.280 1.290 1.260 1.270 25,727 -0.01(-0.78%)
Feb 26, 2021 1.170 1.280 1.170 1.280 70,882 +0.08(+6.67%)
Feb 25, 2021 1.400 1.400 1.200 1.200 101,657 -0.15(-11.11%)
Feb 24, 2021 1.270 1.400 1.230 1.350 158,262 +0.06(+4.65%)
Feb 23, 2021 1.350 1.350 1.230 1.290 140,914 -0.04(-3.01%)
Feb 22, 2021 1.210 1.400 1.210 1.330 263,370 +0.16(+13.68%)
Feb 19, 2021 1.100 1.210 1.100 1.170 296,522 +0.10(+9.35%)
Feb 18, 2021 1.070 1.100 1.060 1.070 181,864 +0.03(+2.88%)
Feb 17, 2021 1.030 1.050 0.9900 1.040 239,877 -0.01(-0.95%)
Feb 16, 2021 1.070 1.100 1.040 1.050 436,717 -0.01(-0.94%)
Feb 12, 2021 1.060 1.060 1.060 0 +0.03(+2.91%)
Feb 11, 2021 1.040 1.050 1.020 1.030 7,411 +0.01(+0.98%)
Feb 10, 2021 1.070 1.070 1.020 1.020 53,308 -0.03(-2.86%)
Feb 09, 2021 1.000 1.050 1.000 1.050 95,000 +0.04(+3.96%)
Feb 08, 2021 1.040 1.050 1.010 1.010 22,622 -0.04(-3.81%)
Feb 05, 2021 0.9900 1.050 0.9900 1.050 56,640 +0.06(+6.06%)
Feb 04, 2021 0.9800 0.9900 0.9400 0.9900 75,800 -0.02(-1.98%)
Feb 03, 2021 0.9800 1.010 0.9700 1.010 85,498 +0.01(+1.00%)
Feb 02, 2021 0.9000 1.000 0.9000 1.000 167,930 +0.07(+7.53%)
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.