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 (%)
May 31, 2019 1.430 1.430 1.360 1.420 26,486 +0.00(+0.00%)
May 30, 2019 1.470 1.470 1.400 1.420 33,326 -0.04(-2.74%)
May 29, 2019 1.470 1.470 1.420 1.460 16,200 +0.03(+2.10%)
May 28, 2019 1.480 1.480 1.430 1.430 31,400 -0.03(-2.05%)
May 27, 2019 1.470 1.490 1.460 1.460 25,400 -0.01(-0.68%)
May 24, 2019 1.470 1.470 1.430 1.470 17,783 +0.01(+0.68%)
May 23, 2019 1.480 1.480 1.460 1.460 34,059 -0.04(-2.67%)
May 22, 2019 1.520 1.520 1.480 1.500 50,900 -0.02(-1.32%)
May 21, 2019 1.570 1.570 1.500 1.520 32,179 -0.04(-2.56%)
May 17, 2019 1.560 1.560 1.560 0 -0.06(-3.70%)
May 16, 2019 1.480 1.690 1.480 1.620 141,850 +0.20(+14.08%)
May 15, 2019 1.500 1.500 1.420 1.420 12,400 -0.04(-2.74%)
May 14, 2019 1.400 1.480 1.400 1.460 13,200 +0.07(+5.04%)
May 13, 2019 1.500 1.500 1.390 1.390 52,150 -0.10(-6.71%)
May 10, 2019 1.490 1.500 1.470 1.490 12,150 +0.05(+3.47%)
May 09, 2019 1.460 1.500 1.440 1.440 31,808 -0.06(-4.00%)
May 08, 2019 1.500 1.510 1.500 1.500 24,749 +0.00(+0.00%)
May 07, 2019 1.520 1.520 1.470 1.500 7,800 -0.02(-1.32%)
May 06, 2019 1.620 1.620 1.460 1.520 41,600 -0.12(-7.32%)
May 03, 2019 1.430 1.690 1.430 1.640 24,677 +0.17(+11.56%)
May 02, 2019 1.440 1.470 1.430 1.470 20,500 +0.02(+1.73%)
May 01, 2019 1.420 1.445 1.420 1.445 12,330 +0.01(+0.35%)
Apr 30, 2019 1.480 1.480 1.430 1.440 40,054 -0.05(-3.36%)
Apr 29, 2019 1.520 1.520 1.420 1.490 30,400 -0.03(-1.97%)
Apr 26, 2019 1.450 1.520 1.450 1.520 24,350 +0.03(+2.01%)
Apr 25, 2019 1.500 1.500 1.450 1.490 3,700 +0.02(+1.36%)
Apr 24, 2019 1.510 1.510 1.450 1.470 43,787 -0.05(-3.29%)
Apr 23, 2019 1.530 1.530 1.450 1.520 82,700 -0.01(-0.65%)
Apr 22, 2019 1.530 1.540 1.530 1.530 16,700 +0.00(+0.00%)
Apr 18, 2019 1.530 1.530 1.530 0 -0.06(-3.77%)
Apr 17, 2019 1.560 1.600 1.530 1.590 38,791 +0.06(+3.92%)
Apr 16, 2019 1.560 1.560 1.520 1.530 11,913 -0.02(-1.29%)
Apr 15, 2019 1.550 1.550 1.550 1.550 200 -0.01(-0.64%)
Apr 12, 2019 1.510 1.560 1.510 1.560 32,650 +0.03(+1.96%)
Apr 11, 2019 1.530 1.530 1.520 1.530 18,593 -0.01(-0.65%)
Apr 10, 2019 1.580 1.580 1.540 1.540 5,218 -0.05(-3.14%)
Apr 09, 2019 1.560 1.600 1.560 1.590 17,800 +0.04(+2.58%)
Apr 08, 2019 1.640 1.640 1.540 1.550 10,350 -0.02(-1.27%)
Apr 05, 2019 1.490 1.570 1.490 1.570 41,810 +0.11(+7.53%)
Apr 04, 2019 1.540 1.540 1.350 1.460 122,528 -0.07(-4.58%)
Apr 03, 2019 1.570 1.650 1.510 1.530 35,297 -0.03(-1.92%)
Apr 02, 2019 1.610 1.660 1.560 1.560 70,442 -0.07(-4.29%)
Apr 01, 2019 1.760 1.760 1.630 1.630 57,715 -0.12(-6.86%)
Mar 29, 2019 1.730 1.770 1.730 1.750 35,513 +0.02(+1.16%)
Mar 28, 2019 1.780 1.780 1.710 1.730 22,400 -0.01(-0.57%)
Mar 27, 2019 1.780 1.780 1.730 1.740 35,200 -0.05(-2.79%)
Mar 26, 2019 1.780 1.790 1.760 1.790 17,400 +0.00(+0.00%)
Mar 25, 2019 1.800 1.800 1.790 1.790 28,500 -0.01(-0.56%)
Mar 22, 2019 1.790 1.810 1.770 1.800 122,480 +0.00(+0.00%)
Mar 21, 2019 1.740 1.800 1.740 1.800 72,184 +0.07(+4.05%)
Mar 20, 2019 1.760 1.760 1.730 1.730 14,180 +0.00(+0.00%)
Mar 19, 2019 1.780 1.780 1.730 1.730 19,400 -0.02(-1.14%)
Mar 18, 2019 1.720 1.750 1.720 1.750 25,000 +0.04(+2.34%)
Mar 15, 2019 1.790 1.800 1.710 1.710 114,954 -0.09(-5.00%)
Mar 14, 2019 1.800 1.800 1.800 1.800 24,066 +0.00(+0.00%)
Mar 13, 2019 1.850 1.850 1.800 1.800 21,080 -0.03(-1.64%)
Mar 12, 2019 1.870 1.880 1.830 1.830 30,772 -0.03(-1.61%)
Mar 11, 2019 1.840 1.900 1.840 1.860 26,800 +0.02(+1.09%)
Mar 08, 2019 1.890 1.890 1.830 1.840 65,200 +0.02(+1.10%)
Mar 07, 2019 1.760 1.820 1.750 1.820 41,460 +0.06(+3.41%)
Mar 06, 2019 1.900 1.900 1.750 1.760 45,830 -0.11(-5.88%)
Mar 05, 2019 1.960 1.970 1.830 1.870 145,080 -0.05(-2.60%)
Mar 04, 2019 1.950 2.000 1.880 1.920 91,948 +0.02(+1.05%)
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.