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 (%)
May 29, 2020 0.7800 0.7800 0.7100 0.7700 218,100 +0.02(+2.67%)
May 28, 2020 0.7500 0.7800 0.7500 0.7500 40,610 +0.00(+0.00%)
May 27, 2020 0.7100 0.7600 0.6900 0.7500 249,815 +0.05(+7.14%)
May 26, 2020 0.6900 0.7000 0.6800 0.7000 171,998 -0.02(-2.78%)
May 25, 2020 0.6600 0.7200 0.6500 0.7200 182,876 +0.07(+10.77%)
May 22, 2020 0.6300 0.6500 0.6300 0.6500 124,455 +0.04(+6.56%)
May 21, 2020 0.6200 0.6200 0.6100 0.6100 126,700 -0.01(-1.61%)
May 20, 2020 0.5800 0.6200 0.5700 0.6200 120,250 +0.06(+10.71%)
May 19, 2020 0.5500 0.6000 0.5400 0.5600 575,629 +0.00(+0.00%)
May 15, 2020 0.5600 0.5600 0.5600 0 -0.04(-6.67%)
May 14, 2020 0.5800 0.6000 0.5800 0.6000 25,425 +0.01(+1.69%)
May 13, 2020 0.6200 0.6200 0.5900 0.5900 58,565 -0.03(-4.84%)
May 12, 2020 0.6100 0.6200 0.6000 0.6200 68,210 +0.00(+0.00%)
May 11, 2020 0.6400 0.6400 0.5900 0.6200 91,021 +0.02(+3.33%)
May 08, 2020 0.6000 0.6100 0.6000 0.6000 283,042 +0.01(+1.69%)
May 07, 2020 0.6200 0.6300 0.5900 0.5900 253,776 -0.02(-3.28%)
May 06, 2020 0.6400 0.6400 0.6000 0.6100 160,463 -0.02(-3.17%)
May 05, 2020 0.6500 0.6500 0.6200 0.6300 47,800 -0.02(-3.08%)
May 04, 2020 0.7300 0.7300 0.6400 0.6500 48,906 +0.00(+0.00%)
May 01, 2020 0.6700 0.6700 0.6300 0.6500 71,500 -0.02(-2.99%)
Apr 30, 2020 0.7000 0.7200 0.6700 0.6700 30,300 -0.03(-4.29%)
Apr 29, 2020 0.6700 0.7300 0.6500 0.7000 141,000 +0.05(+7.69%)
Apr 28, 2020 0.6100 0.6500 0.6100 0.6500 9,500 +0.03(+4.84%)
Apr 27, 2020 0.6400 0.6500 0.6000 0.6200 45,575 -0.01(-1.59%)
Apr 24, 2020 0.6500 0.6500 0.6100 0.6300 45,400 +0.00(+0.00%)
Apr 23, 2020 0.6700 0.6700 0.6200 0.6300 23,599 -0.04(-5.97%)
Apr 22, 2020 0.5900 0.6700 0.5900 0.6700 91,130 +0.09(+15.52%)
Apr 21, 2020 0.6000 0.6000 0.5700 0.5800 24,900 -0.05(-7.94%)
Apr 20, 2020 0.6500 0.6500 0.6000 0.6300 96,734 -0.02(-3.08%)
Apr 17, 2020 0.6500 0.7000 0.6200 0.6500 61,500 +0.00(+0.00%)
Apr 16, 2020 0.6800 0.6800 0.6200 0.6500 45,488 -0.04(-5.80%)
Apr 15, 2020 0.7100 0.7100 0.6600 0.6900 20,700 +0.00(+0.00%)
Apr 14, 2020 0.7000 0.7000 0.6600 0.6900 57,500 -0.02(-2.82%)
Apr 13, 2020 0.6800 0.7100 0.6700 0.7100 77,484 +0.03(+4.41%)
Apr 09, 2020 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
Apr 08, 2020 0.6400 0.6500 0.6400 0.6400 22,800 +0.02(+3.23%)
Apr 07, 2020 0.6500 0.6500 0.6200 0.6200 30,620 +0.03(+5.08%)
Apr 06, 2020 0.5700 0.6000 0.5700 0.5900 44,795 +0.03(+5.36%)
Apr 03, 2020 0.5800 0.5800 0.5600 0.5600 46,999 -0.02(-3.45%)
Apr 02, 2020 0.6200 0.6300 0.5700 0.5800 203,841 -0.03(-4.92%)
Apr 01, 2020 0.6000 0.6200 0.6000 0.6100 64,000 -0.01(-1.61%)
Mar 31, 2020 0.6100 0.6200 0.6000 0.6200 54,953 +0.03(+5.08%)
Mar 30, 2020 0.6000 0.6000 0.5900 0.5900 43,500 +0.00(+0.00%)
Mar 27, 2020 0.6000 0.6000 0.5900 0.5900 59,000 +0.00(+0.00%)
Mar 26, 2020 0.6900 0.6900 0.5800 0.5900 74,257 -0.03(-4.84%)
Mar 25, 2020 0.6200 0.6300 0.5600 0.6200 109,859 +0.02(+3.33%)
Mar 24, 2020 0.5400 0.6000 0.5400 0.6000 61,450 +0.10(+20.00%)
Mar 23, 2020 0.5700 0.5700 0.4900 0.5000 198,435 -0.05(-9.09%)
Mar 20, 2020 0.6000 0.6000 0.5400 0.5500 45,500 -0.05(-8.33%)
Mar 19, 2020 0.5600 0.6000 0.5300 0.6000 66,000 +0.00(+0.00%)
Mar 18, 2020 0.5200 0.6000 0.4700 0.6000 108,500 +0.03(+5.26%)
Mar 17, 2020 0.6300 0.6300 0.5500 0.5700 280,160 +0.02(+3.64%)
Mar 16, 2020 0.6200 0.6200 0.5100 0.5500 444,600 -0.09(-14.06%)
Mar 13, 2020 0.7400 0.7400 0.6400 0.6400 151,008 +0.00(+0.00%)
Mar 12, 2020 0.6000 0.7000 0.6000 0.6400 78,000 -0.06(-8.57%)
Mar 11, 2020 0.7900 0.7900 0.7000 0.7000 162,565 -0.10(-12.50%)
Mar 10, 2020 0.8300 0.8300 0.7700 0.8000 39,498 -0.01(-1.23%)
Mar 09, 2020 0.7800 0.8100 0.7200 0.8100 118,300 -0.03(-3.57%)
Mar 06, 2020 0.9000 0.9000 0.8100 0.8400 27,479 -0.02(-2.33%)
Mar 05, 2020 0.8700 0.9000 0.8500 0.8600 33,025 +0.01(+1.18%)
Mar 04, 2020 0.8500 0.8600 0.8400 0.8500 50,650 +0.00(+0.00%)
Mar 03, 2020 0.9000 0.9100 0.8500 0.8500 93,004 -0.05(-5.56%)
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.