Regulus Resources Inc (3LI)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.27272727273 | 1.32 | 1.32 | 1.29 | 1167 | 1.30285714 | DE |
| 4 | -0.16 | -11.0344827586 | 1.45 | 1.47 | 1.26 | 1525 | 1.34187414 | DE |
| 12 | 0.01 | 0.78125 | 1.28 | 1.59 | 1.23 | 2467 | 1.40118131 | DE |
| 26 | 0 | 0 | 1.29 | 1.59 | 1.06 | 3608 | 1.33818534 | DE |
| 52 | 0.56 | 76.7123287671 | 0.73 | 1.68 | 0.73 | 4852 | 1.22945985 | DE |
| 156 | 0.7 | 118.644067797 | 0.59 | 1.68 | 0.434 | 5451 | 0.97870226 | DE |
| 260 | 0.7 | 118.644067797 | 0.59 | 1.68 | 0.434 | 5451 | 0.97870226 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 1.29 | -0.03 | -2.27 | 1.32 | 1.32 | 1.29 | 2000 |
| 1741728420 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1741642020 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 1000 |
| 1741382820 | 1.32 | 0.06 | 4.76 | 1.32 | 1.32 | 1.32 | 500 |
| 1741296420 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1741210020 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1741123620 | 1.26 | 0 | 0.00 | 1.32 | 1.32 | 1.26 | 2500 |
| 1741037220 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1740778020 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1740691620 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1740605220 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1740518820 | 1.26 | -0.09 | -6.67 | 1.26 | 1.26 | 1.26 | 1574 |
| 1740432420 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1740173220 | 1.35 | -0.12 | -8.16 | 1.37 | 1.37 | 1.35 | 2500 |
| 1740086820 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1740000420 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1739914020 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1739827620 | 1.47 | 0.01 | 0.68 | 1.45 | 1.47 | 1.45 | 2500 |
| 1739568420 | 1.46 | 0.01 | 0.69 | 1.46 | 1.46 | 1.46 | 460 |
| 1739482020 | 1.45 | -0.02 | -1.36 | 1.45 | 1.45 | 1.45 | 695 |
| 1739395620 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1739309220 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1739222820 | 1.47 | 0.14 | 10.53 | 1.47 | 1.47 | 1.47 | 2500 |
| 1738963620 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1738877220 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1738790820 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1738704420 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1738618020 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1738358820 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1738272420 | 1.33 | -0.14 | -9.52 | 1.43 | 1.43 | 1.33 | 5714 |
| 1738186020 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1738099620 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1738013220 | 1.47 | -0.01 | -0.68 | 1.52 | 1.56 | 1.47 | 5477 |
| 1737754020 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1737667620 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1737581220 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1737494820 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1737408420 | 1.48 | -0.07 | -4.52 | 1.51 | 1.51 | 1.48 | 2500 |
| 1737149220 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1737062820 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1736976420 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1736890020 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1736803620 | 1.55 | 0.06 | 4.03 | 1.53 | 1.59 | 1.53 | 6338 |
| 1736544420 | 1.49 | 0.19 | 14.62 | 1.43 | 1.49 | 1.43 | 2545 |
| 1736458020 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736371620 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736285220 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736198820 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1735939620 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1735853220 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1735594020 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1735334820 | 1.3 | 0.07 | 5.69 | 1.3 | 1.3 | 1.3 | 197 |
| 1734989220 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1734730020 | 1.23 | -0.05 | -3.91 | 1.23 | 1.23 | 1.23 | 400 |
| 1734643620 | 1.28 | 0.04 | 3.23 | 1.28 | 1.28 | 1.28 | 5000 |
| 1734557220 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1734470820 | 1.24 | 0.03 | 2.48 | 1.24 | 1.24 | 1.24 | 4 |
| 1734384420 | 1.21 | 0.01 | 0.83 | 1.28 | 1.28 | 1.21 | 6000 |
| 1734125220 | 1.2 | -0.17 | -12.41 | 1.31 | 1.31 | 1.2 | 7500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
