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 -0.020 (-1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2017 1.860 1.890 1.820 1.850 13,315 -0.05(-2.63%)
May 30, 2017 1.900 1.950 1.860 1.900 32,986 +0.00(+0.00%)
May 29, 2017 1.930 1.930 1.900 1.900 10,000 -0.05(-2.56%)
May 26, 2017 1.930 1.950 1.930 1.950 30,500 +0.02(+1.04%)
May 25, 2017 1.910 1.930 1.860 1.930 26,100 +0.00(+0.00%)
May 24, 2017 1.910 1.970 1.850 1.930 39,900 +0.02(+1.05%)
May 23, 2017 1.860 1.950 1.860 1.910 35,100 +0.05(+2.69%)
May 19, 2017 1.850 1.860 1.800 1.860 49,539 +0.00(+0.00%)
May 18, 2017 1.890 1.890 1.800 1.860 86,344 +0.00(+0.00%)
May 17, 2017 1.840 1.900 1.820 1.860 30,929 +0.03(+1.64%)
May 16, 2017 1.860 1.860 1.820 1.830 45,900 -0.02(-1.08%)
May 15, 2017 1.950 1.950 1.850 1.850 7,712 -0.10(-5.13%)
May 12, 2017 1.950 1.990 1.920 1.950 37,400 +0.03(+1.56%)
May 11, 2017 1.950 2.000 1.880 1.920 77,270 +0.01(+0.52%)
May 10, 2017 1.910 1.940 1.900 1.910 44,882 +0.01(+0.53%)
May 09, 2017 1.790 1.900 1.750 1.900 86,415 +0.12(+6.74%)
May 08, 2017 1.800 1.820 1.780 1.780 18,200 +0.02(+1.14%)
May 05, 2017 1.710 1.770 1.710 1.760 91,561 +0.06(+3.53%)
May 04, 2017 1.720 1.720 1.700 1.700 30,850 -0.06(-3.41%)
May 03, 2017 1.750 1.760 1.720 1.760 39,558 +0.01(+0.57%)
May 02, 2017 1.750 1.760 1.750 1.750 11,700 +0.00(+0.00%)
May 01, 2017 1.750 1.760 1.700 1.750 50,744 +0.00(+0.00%)
Apr 28, 2017 1.700 1.750 1.700 1.750 21,100 +0.01(+0.57%)
Apr 27, 2017 1.750 1.750 1.700 1.740 149,383 +0.04(+2.35%)
Apr 26, 2017 1.700 1.750 1.680 1.700 13,200 +0.03(+1.80%)
Apr 25, 2017 1.670 1.690 1.670 1.670 10,200 +0.02(+1.21%)
Apr 24, 2017 1.650 1.670 1.650 1.650 41,387 -0.10(-5.71%)
Apr 21, 2017 1.750 1.790 1.750 1.750 40,000 -0.05(-2.78%)
Apr 20, 2017 1.750 1.800 1.720 1.800 37,990 +0.05(+2.86%)
Apr 19, 2017 1.750 1.750 1.720 1.750 23,386 +0.00(+0.00%)
Apr 18, 2017 1.760 1.800 1.750 1.750 106,859 +0.04(+2.34%)
Apr 17, 2017 1.760 1.760 1.710 1.710 18,100 -0.06(-3.39%)
Apr 13, 2017 1.760 1.800 1.760 1.770 10,430 +0.02(+1.14%)
Apr 12, 2017 1.780 1.780 1.730 1.750 22,390 -0.03(-1.69%)
Apr 11, 2017 1.830 1.830 1.750 1.780 22,115 -0.03(-1.66%)
Apr 10, 2017 1.750 1.850 1.750 1.810 40,159 +0.02(+1.12%)
Apr 07, 2017 1.800 1.800 1.700 1.790 58,154 +0.14(+8.48%)
Apr 06, 2017 1.710 1.780 1.650 1.650 9,155 -0.11(-6.25%)
Apr 05, 2017 1.690 1.800 1.680 1.760 25,505 +0.15(+9.32%)
Apr 04, 2017 1.500 1.650 1.500 1.610 93,799 +0.03(+1.90%)
Apr 03, 2017 1.580 1.580 1.580 1.580 4,900 +0.00(+0.00%)
Mar 31, 2017 1.550 1.580 1.550 1.580 9,700 +0.03(+1.94%)
Mar 30, 2017 1.550 1.550 1.550 1.550 6,430 +0.00(+0.00%)
Mar 29, 2017 1.510 1.550 1.510 1.550 17,000 +0.04(+2.65%)
Mar 28, 2017 1.510 1.510 1.510 1.510 2,500 +0.01(+0.67%)
Mar 27, 2017 1.580 1.600 1.500 1.500 21,391 -0.10(-6.25%)
Mar 24, 2017 1.560 1.640 1.560 1.600 20,700 +0.10(+6.67%)
Mar 23, 2017 1.500 1.510 1.500 1.500 61,478 +0.00(+0.00%)
Mar 22, 2017 1.370 1.560 1.370 1.500 15,294 +0.10(+7.14%)
Mar 21, 2017 1.420 1.420 1.400 1.400 5,600 -0.02(-1.41%)
Mar 20, 2017 1.480 1.480 1.350 1.420 9,355 -0.04(-2.74%)
Mar 16, 2017 1.460 1.460 1.460 0 +0.03(+2.10%)
Mar 15, 2017 1.450 1.450 1.350 1.430 71,500 +0.08(+5.93%)
Mar 14, 2017 1.430 1.430 1.330 1.350 23,415 -0.12(-8.16%)
Mar 13, 2017 1.470 1.500 1.450 1.470 29,125 +0.02(+1.38%)
Mar 10, 2017 1.490 1.490 1.450 1.450 2,700 -0.05(-3.33%)
Mar 09, 2017 1.480 1.500 1.480 1.500 5,167 +0.02(+1.35%)
Mar 08, 2017 1.490 1.490 1.450 1.480 11,090 -0.01(-0.67%)
Mar 07, 2017 1.490 1.500 1.410 1.490 15,500 +0.04(+2.76%)
Mar 06, 2017 1.580 1.580 1.390 1.450 135,369 -0.18(-11.04%)
Mar 03, 2017 1.540 1.630 1.540 1.630 7,800 +0.08(+5.16%)
Mar 02, 2017 1.600 1.600 1.550 1.550 19,521 +0.00(+0.00%)
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.