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

Regulus Resources Inc (TSV: REG )

1.720 -0.040 (-2.27%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 7, 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 (%)
Aug 31, 2017 2.140 2.300 2.140 2.260 105,729 +0.11(+5.12%)
Aug 30, 2017 2.340 2.360 2.100 2.150 55,626 -0.17(-7.33%)
Aug 29, 2017 2.430 2.430 2.250 2.320 79,233 -0.08(-3.33%)
Aug 28, 2017 2.540 2.600 2.400 2.400 122,582 -0.28(-10.45%)
Aug 25, 2017 2.400 2.680 2.390 2.680 157,323 +0.28(+11.67%)
Aug 24, 2017 2.350 2.400 2.340 2.400 28,868 +0.05(+2.13%)
Aug 23, 2017 2.350 2.400 2.300 2.350 20,800 +0.00(+0.00%)
Aug 22, 2017 2.210 2.350 2.210 2.350 40,192 +0.07(+3.07%)
Aug 21, 2017 2.290 2.400 2.240 2.280 63,214 +0.08(+3.64%)
Aug 18, 2017 2.250 2.350 2.200 2.200 57,160 +0.02(+0.92%)
Aug 17, 2017 2.390 2.400 2.180 2.180 96,682 -0.29(-11.74%)
Aug 16, 2017 2.520 2.600 2.360 2.470 661,149 -0.02(-0.80%)
Aug 15, 2017 1.520 2.490 1.520 2.490 611,543 +0.94(+60.65%)
Aug 11, 2017 1.550 1.550 1.550 0 +0.04(+2.65%)
Aug 10, 2017 1.550 1.590 1.510 1.510 46,051 +0.01(+0.67%)
Aug 09, 2017 1.530 1.530 1.500 1.500 8,359 -0.03(-1.96%)
Aug 08, 2017 1.550 1.570 1.500 1.530 38,200 -0.03(-1.92%)
Aug 04, 2017 1.550 1.560 1.540 1.560 25,566 +0.01(+0.65%)
Aug 03, 2017 1.500 1.550 1.500 1.550 15,210 +0.05(+3.33%)
Aug 02, 2017 1.550 1.550 1.500 1.500 11,777 -0.03(-1.96%)
Aug 01, 2017 1.540 1.550 1.520 1.530 15,088 +0.00(+0.00%)
Jul 31, 2017 1.520 1.530 1.490 1.530 19,700 +0.01(+0.66%)
Jul 28, 2017 1.550 1.550 1.510 1.520 2,700 -0.02(-1.30%)
Jul 27, 2017 1.540 1.540 1.540 1.540 2,500 -0.11(-6.67%)
Jul 26, 2017 1.590 1.640 1.570 1.650 75,282 +0.10(+6.45%)
Jul 25, 2017 1.510 1.550 1.510 1.550 11,540 +0.05(+3.33%)
Jul 24, 2017 1.510 1.520 1.500 1.500 2,756 -0.08(-5.06%)
Jul 21, 2017 1.580 1.580 1.580 1.580 3,000 -0.02(-1.25%)
Jul 19, 2017 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 18, 2017 1.620 1.620 1.600 1.600 4,740 +0.01(+0.63%)
Jul 17, 2017 1.610 1.610 1.580 1.590 5,711 -0.03(-1.85%)
Jul 14, 2017 1.620 1.620 1.620 1.620 1,100 +0.00(+0.00%)
Jul 13, 2017 1.620 1.640 1.620 1.620 430 -0.02(-1.22%)
Jul 12, 2017 1.620 1.640 1.620 1.640 8,550 +0.02(+1.23%)
Jul 11, 2017 1.600 1.620 1.490 1.620 12,567 +0.08(+5.19%)
Jul 10, 2017 1.490 1.550 1.490 1.540 8,161 +0.05(+3.36%)
Jul 07, 2017 1.540 1.540 1.460 1.490 41,685 -0.05(-3.25%)
Jul 06, 2017 1.550 1.550 1.540 1.540 10,100 +0.00(+0.00%)
Jul 05, 2017 1.540 1.550 1.540 1.540 5,600 +0.00(+0.00%)
Jul 04, 2017 1.540 1.540 1.540 1.540 600 +0.00(+0.00%)
Jul 03, 2017 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Jun 30, 2017 1.540 1.550 1.540 1.540 3,389 +0.00(+0.00%)
Jun 29, 2017 1.560 1.560 1.540 1.540 38,100 -0.01(-0.65%)
Jun 28, 2017 1.540 1.550 1.540 1.550 1,800 -0.02(-1.27%)
Jun 27, 2017 1.560 1.570 1.560 1.570 6,039 +0.01(+0.64%)
Jun 26, 2017 1.580 1.580 1.540 1.560 3,500 -0.11(-6.59%)
Jun 23, 2017 1.620 1.670 1.610 1.670 6,000 -0.03(-1.76%)
Jun 21, 2017 1.700 1.700 1.700 0 +0.03(+1.80%)
Jun 20, 2017 1.670 1.670 1.670 1.670 5,354 +0.01(+0.60%)
Jun 19, 2017 1.650 1.720 1.620 1.660 57,269 +0.05(+3.11%)
Jun 16, 2017 1.600 1.610 1.600 1.610 7,200 +0.09(+5.92%)
Jun 15, 2017 1.740 1.740 1.510 1.520 46,542 -0.23(-13.14%)
Jun 14, 2017 1.780 1.780 1.720 1.750 46,781 +0.00(+0.00%)
Jun 13, 2017 1.710 1.750 1.710 1.750 4,600 +0.00(+0.00%)
Jun 12, 2017 1.750 1.750 1.750 1.750 3,500 +0.00(+0.00%)
Jun 09, 2017 1.720 1.770 1.710 1.750 20,600 +0.03(+1.74%)
Jun 08, 2017 1.750 1.750 1.720 1.720 19,700 -0.07(-3.91%)
Jun 07, 2017 1.790 1.850 1.760 1.790 20,300 +0.04(+2.29%)
Jun 06, 2017 1.850 1.850 1.710 1.750 119,263 -0.05(-2.78%)
Jun 05, 2017 1.750 1.820 1.750 1.800 55,226 -0.05(-2.70%)
Jun 02, 2017 1.810 1.850 1.800 1.850 25,531 +0.05(+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.