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

Regulus Resources Inc (TSV: REG )

1.850 -0.080 (-4.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 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 (%)
Jul 17, 2024 1.850 1.890 1.850 1.850 22,399 -0.08(-4.15%)
Jul 16, 2024 1.910 1.930 1.900 1.930 11,500 +0.00(+0.00%)
Jul 15, 2024 1.900 1.930 1.900 1.930 3,525 +0.04(+2.12%)
Jul 12, 2024 1.900 1.900 1.870 1.890 8,300 -0.01(-0.53%)
Jul 11, 2024 1.900 1.900 1.880 1.900 8,347 -0.02(-1.04%)
Jul 10, 2024 1.910 1.920 1.880 1.920 3,963 -0.01(-0.52%)
Jul 09, 2024 1.930 1.930 1.930 1.930 6,500 +0.05(+2.66%)
Jul 08, 2024 1.880 1.880 1.810 1.880 13,359 -0.01(-0.53%)
Jul 05, 2024 1.920 1.920 1.890 1.890 4,315 -0.02(-1.05%)
Jul 04, 2024 2.040 2.040 1.900 1.910 31,599 -0.05(-2.55%)
Jul 03, 2024 1.950 1.960 1.845 1.960 35,976 -0.06(-2.97%)
Jul 02, 2024 2.100 2.100 2.020 2.020 27,104 -0.09(-4.27%)
Jun 28, 2024 2.110 0 +0.00(+0.00%)
Jun 27, 2024 2.080 2.110 2.060 2.110 3,443 +0.06(+2.93%)
Jun 26, 2024 2.100 2.100 2.050 2.050 3,300 -0.05(-2.38%)
Jun 25, 2024 2.130 2.130 2.070 2.100 29,436 -0.05(-2.33%)
Jun 24, 2024 2.250 2.250 1.950 2.150 68,757 -0.30(-12.24%)
Jun 21, 2024 1.900 2.450 1.870 2.450 30,401 +0.56(+29.63%)
Jun 20, 2024 1.890 1.890 1.870 1.890 13,400 +0.01(+0.53%)
Jun 19, 2024 1.850 1.880 1.850 1.880 2,300 -0.01(-0.53%)
Jun 18, 2024 1.850 1.900 1.850 1.890 12,122 +0.04(+2.16%)
Jun 17, 2024 1.900 1.900 1.850 1.850 8,827 +0.01(+0.54%)
Jun 14, 2024 1.830 1.840 1.810 1.840 6,575 +0.03(+1.66%)
Jun 13, 2024 1.890 1.890 1.750 1.810 6,389 +0.00(+0.00%)
Jun 12, 2024 1.700 1.880 1.700 1.810 12,117 +0.10(+5.85%)
Jun 11, 2024 1.720 1.730 1.700 1.710 21,840 -0.06(-3.39%)
Jun 10, 2024 1.700 1.770 1.700 1.770 7,250 +0.05(+2.91%)
Jun 07, 2024 1.740 1.740 1.700 1.720 3,712 -0.04(-2.27%)
Jun 06, 2024 1.720 1.760 1.720 1.760 48,370 +0.01(+0.57%)
Jun 05, 2024 1.690 1.800 1.670 1.750 84,842 -0.06(-3.31%)
Jun 04, 2024 1.870 1.890 1.700 1.810 55,362 -0.09(-4.74%)
Jun 03, 2024 2.020 2.020 1.860 1.900 34,672 -0.08(-4.04%)
May 31, 2024 2.000 2.000 1.980 1.980 21,979 -0.02(-1.00%)
May 30, 2024 2.090 2.090 1.980 2.000 58,083 -0.09(-4.31%)
May 29, 2024 2.060 2.090 2.040 2.090 33,771 +0.03(+1.46%)
May 28, 2024 2.050 2.100 2.030 2.060 57,952 +0.06(+3.00%)
May 27, 2024 2.020 2.070 2.000 2.000 50,638 +0.01(+0.50%)
May 24, 2024 1.970 2.000 1.900 1.990 43,987 +0.09(+4.74%)
May 23, 2024 1.840 2.050 1.840 1.900 121,470 +0.09(+4.97%)
May 22, 2024 1.750 1.810 1.750 1.810 69,447 +0.04(+2.26%)
May 21, 2024 1.730 1.770 1.730 1.770 60,027 +0.05(+2.91%)
May 17, 2024 1.720 0 -0.02(-1.15%)
May 16, 2024 1.650 1.760 1.650 1.740 99,217 +0.07(+4.19%)
May 15, 2024 1.600 1.680 1.560 1.670 97,602 +0.11(+7.05%)
May 14, 2024 1.590 1.590 1.530 1.560 30,379 -0.03(-1.89%)
May 13, 2024 1.520 1.590 1.520 1.590 20,677 +0.09(+6.00%)
May 10, 2024 1.510 1.510 1.480 1.500 26,100 +0.01(+0.67%)
May 09, 2024 1.470 1.490 1.470 1.490 4,114 +0.01(+0.68%)
May 08, 2024 1.460 1.490 1.460 1.480 300 +0.00(+0.00%)
May 07, 2024 1.480 1.490 1.480 1.480 9,880 -0.04(-2.63%)
May 06, 2024 1.480 1.520 1.480 1.520 23,725 +0.03(+2.01%)
May 03, 2024 1.470 1.490 1.470 1.490 14,452 +0.00(+0.00%)
May 02, 2024 1.500 1.500 1.480 1.490 21,659 -0.03(-1.97%)
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.