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

Regulus Resources Inc (TSV: REG )

1.710 -0.060 (-3.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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, 2021 0.9000 0.9100 0.8600 0.9000 19,261 -0.02(-2.17%)
Aug 30, 2021 0.8300 0.9400 0.8300 0.9200 65,895 +0.08(+9.52%)
Aug 27, 2021 0.7800 0.8400 0.7700 0.8400 238,204 +0.06(+7.69%)
Aug 26, 2021 0.7700 0.7800 0.7400 0.7800 12,000 +0.02(+2.63%)
Aug 25, 2021 0.7700 0.7700 0.7600 0.7600 1,600 -0.01(-1.30%)
Aug 24, 2021 0.7300 0.7800 0.7300 0.7700 126,900 +0.04(+5.48%)
Aug 23, 2021 0.7700 0.7700 0.7200 0.7300 117,676 -0.04(-5.19%)
Aug 20, 2021 0.7600 0.7700 0.7500 0.7700 30,885 +0.01(+1.32%)
Aug 19, 2021 0.7800 0.7800 0.7600 0.7600 19,300 -0.04(-5.00%)
Aug 18, 2021 0.7700 0.8000 0.7500 0.8000 47,335 +0.03(+3.90%)
Aug 17, 2021 0.8200 0.8200 0.7700 0.7700 70,693 -0.04(-4.94%)
Aug 16, 2021 0.8000 0.8200 0.7900 0.8100 167,549 +0.02(+2.53%)
Aug 13, 2021 0.7700 0.8200 0.7700 0.7900 162,100 +0.02(+2.60%)
Aug 12, 2021 0.7700 0.7700 0.7700 0.7700 63,110 +0.00(+0.00%)
Aug 11, 2021 0.7700 0.7900 0.7500 0.7700 68,614 +0.02(+2.67%)
Aug 10, 2021 0.7600 0.7600 0.7500 0.7500 2,650 -0.01(-1.32%)
Aug 09, 2021 0.7700 0.7700 0.7500 0.7600 3,650 -0.02(-2.56%)
Aug 06, 2021 0.7700 0.7800 0.7700 0.7800 2,000 -0.01(-1.27%)
Aug 05, 2021 0.7900 0.7900 0.7900 0.7900 19,295 +0.00(+0.00%)
Aug 04, 2021 0.7800 0.7900 0.7500 0.7900 143,505 +0.02(+2.60%)
Aug 03, 2021 0.7500 0.7800 0.7500 0.7700 111,300 +0.02(+2.67%)
Jul 30, 2021 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Jul 29, 2021 0.7300 0.7700 0.7300 0.7300 69,200 -0.01(-1.35%)
Jul 28, 2021 0.7500 0.7500 0.7400 0.7400 8,814 +0.00(+0.00%)
Jul 26, 2021 0.7400 0.7400 0.7400 0 -0.02(-2.63%)
Jul 23, 2021 0.7400 0.7600 0.7100 0.7600 77,825 +0.03(+4.11%)
Jul 22, 2021 0.7500 0.7500 0.7300 0.7300 49,198 -0.01(-1.35%)
Jul 21, 2021 0.7300 0.7400 0.7300 0.7400 64,271 +0.01(+1.37%)
Jul 20, 2021 0.7000 0.7300 0.7000 0.7300 89,617 +0.03(+4.29%)
Jul 19, 2021 0.7000 0.7200 0.7000 0.7000 56,779 -0.02(-2.78%)
Jul 16, 2021 0.7000 0.7200 0.7000 0.7200 14,009 +0.00(+0.00%)
Jul 15, 2021 0.7000 0.7200 0.7000 0.7200 96,559 +0.01(+1.41%)
Jul 14, 2021 0.7100 0.7100 0.7100 0.7100 6,500 +0.00(+0.00%)
Jul 13, 2021 0.7100 0.7100 0.7100 0.7100 28,097 +0.00(+0.00%)
Jul 12, 2021 0.7100 0.7200 0.7100 0.7100 26,086 -0.01(-1.39%)
Jul 09, 2021 0.7100 0.7200 0.7100 0.7200 20,125 -0.02(-2.70%)
Jul 08, 2021 0.7400 0.7500 0.7100 0.7400 67,995 +0.02(+2.78%)
Jul 07, 2021 0.7300 0.7300 0.7200 0.7200 37,260 -0.02(-2.70%)
Jul 06, 2021 0.7400 0.7700 0.7300 0.7400 63,410 -0.02(-2.63%)
Jul 05, 2021 0.7500 0.7600 0.7500 0.7600 52,002 -0.01(-1.30%)
Jul 02, 2021 0.7600 0.7700 0.7400 0.7700 11,215 +0.01(+1.32%)
Jun 30, 2021 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Jun 29, 2021 0.7500 0.7700 0.7500 0.7700 12,243 +0.01(+1.32%)
Jun 28, 2021 0.7600 0.7600 0.7600 0.7600 17,337 -0.01(-1.30%)
Jun 25, 2021 0.7500 0.7800 0.7500 0.7700 98,789 +0.00(+0.00%)
Jun 24, 2021 0.7600 0.7700 0.7600 0.7700 38,033 +0.00(+0.00%)
Jun 23, 2021 0.7500 0.7700 0.7500 0.7700 18,146 +0.02(+2.67%)
Jun 22, 2021 0.7500 0.7600 0.7500 0.7500 7,150 +0.00(+0.00%)
Jun 21, 2021 0.7500 0.7500 0.7400 0.7500 31,232 -0.02(-2.60%)
Jun 18, 2021 0.7500 0.7700 0.7400 0.7700 92,105 +0.02(+2.67%)
Jun 17, 2021 0.7600 0.7600 0.7300 0.7500 148,672 +0.00(+0.00%)
Jun 16, 2021 0.7800 0.7800 0.7500 0.7500 63,554 -0.02(-2.60%)
Jun 15, 2021 0.7500 0.7700 0.7500 0.7700 74,418 +0.01(+1.32%)
Jun 14, 2021 0.8000 0.8000 0.7400 0.7600 203,362 -0.05(-6.17%)
Jun 11, 2021 0.8300 0.8300 0.7800 0.8100 62,798 +0.01(+1.25%)
Jun 10, 2021 0.7800 0.8400 0.7800 0.8000 202,787 +0.03(+3.90%)
Jun 09, 2021 0.7400 0.7700 0.7300 0.7700 126,010 +0.02(+2.67%)
Jun 08, 2021 0.7500 0.7600 0.7300 0.7500 122,874 +0.00(+0.00%)
Jun 07, 2021 0.7800 0.8100 0.7200 0.7500 530,084 -0.02(-2.60%)
Jun 04, 2021 0.7300 0.7800 0.7100 0.7700 312,027 +0.04(+5.48%)
Jun 03, 2021 72.00 0.7300 0.7200 0.7300 6,690,100 +0.00(+0.00%)
Jun 02, 2021 0.7300 0.7300 0.7200 0.7300 45,520 -0.01(-1.35%)
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.