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

Regulus Resources Inc (TSV: REG )

1.490 -0.030 (-1.97%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 2, 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 01, 2024 1.530 1.530 1.510 1.520 73,943 -0.03(-1.94%)
Apr 30, 2024 1.570 1.570 1.510 1.550 30,485 -0.02(-1.27%)
Apr 29, 2024 1.560 1.620 1.550 1.570 16,910 +0.01(+0.64%)
Apr 26, 2024 1.590 1.590 1.560 1.560 13,000 +0.00(+0.00%)
Apr 25, 2024 1.550 1.560 1.530 1.560 6,694 +0.01(+0.65%)
Apr 24, 2024 1.530 1.550 1.500 1.550 33,750 -0.04(-2.52%)
Apr 23, 2024 1.600 1.600 1.550 1.590 44,514 -0.01(-0.63%)
Apr 22, 2024 1.600 1.620 1.580 1.600 52,760 +0.02(+1.27%)
Apr 19, 2024 1.580 1.620 1.550 1.580 51,744 +0.04(+2.60%)
Apr 18, 2024 1.500 1.580 1.500 1.540 52,758 +0.08(+5.48%)
Apr 17, 2024 1.510 1.530 1.450 1.460 118,700 -0.05(-3.31%)
Apr 16, 2024 1.570 1.570 1.500 1.510 35,621 -0.05(-3.21%)
Apr 15, 2024 1.590 1.590 1.540 1.560 14,200 +0.00(+0.00%)
Apr 12, 2024 1.550 1.600 1.550 1.560 43,314 +0.01(+0.65%)
Apr 11, 2024 1.590 1.590 1.520 1.550 33,860 -0.04(-2.52%)
Apr 10, 2024 1.530 1.590 1.490 1.590 40,026 +0.06(+3.92%)
Apr 09, 2024 1.500 1.570 1.490 1.530 12,450 +0.05(+3.38%)
Apr 08, 2024 1.530 1.550 1.480 1.480 93,776 -0.06(-3.90%)
Apr 05, 2024 1.570 1.590 1.520 1.540 52,806 +0.03(+1.99%)
Apr 04, 2024 1.550 1.600 1.440 1.510 61,509 -0.03(-1.95%)
Apr 03, 2024 1.520 1.540 1.490 1.540 33,785 +0.08(+5.48%)
Apr 02, 2024 1.440 1.510 1.440 1.460 60,455 +0.01(+0.69%)
Apr 01, 2024 1.400 1.450 1.400 1.450 34,104 +0.03(+2.11%)
Mar 28, 2024 1.420 0 +0.03(+2.16%)
Mar 27, 2024 1.370 1.390 1.370 1.390 26,400 +0.01(+0.72%)
Mar 26, 2024 1.350 1.410 1.350 1.380 42,305 +0.04(+2.99%)
Mar 25, 2024 1.290 1.360 1.290 1.340 26,100 +0.02(+1.52%)
Mar 22, 2024 1.320 1.340 1.320 1.320 94,070 +0.02(+1.54%)
Mar 21, 2024 1.300 1.340 1.280 1.300 71,048 +0.04(+3.17%)
Mar 20, 2024 1.280 1.330 1.260 1.260 75,311 -0.01(-0.79%)
Mar 19, 2024 1.350 1.380 1.250 1.270 320,730 -0.07(-5.22%)
Mar 18, 2024 1.140 1.350 1.140 1.340 287,198 +0.22(+19.64%)
Mar 15, 2024 1.080 1.140 1.080 1.120 134,803 +0.05(+4.67%)
Mar 14, 2024 1.060 1.080 1.050 1.070 17,100 -0.01(-0.93%)
Mar 13, 2024 1.070 1.080 0.9900 1.080 89,177 +0.00(+0.00%)
Mar 12, 2024 0.9500 1.090 0.9300 1.080 117,689 +0.17(+18.68%)
Mar 11, 2024 0.9300 0.9300 0.9000 0.9100 144,296 +0.00(+0.00%)
Mar 08, 2024 0.9100 0.9100 0.9000 0.9100 21,500 +0.00(+0.00%)
Mar 07, 2024 0.9100 0.9100 0.9000 0.9100 149,473 +0.01(+0.55%)
Mar 06, 2024 0.9000 0.9200 0.9000 0.9050 65,500 +0.02(+1.69%)
Mar 05, 2024 0.8900 0.9000 0.8900 0.8900 27,195 -0.01(-1.11%)
Mar 04, 2024 0.9100 0.9100 0.9000 0.9000 69,326 -0.01(-1.10%)
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.