Regulus Resources Inc (3LI)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 4.91803278689 | 1.22 | 1.28 | 1.17 | 11200 | 1.25 | DE |
| 4 | 0.04 | 3.22580645161 | 1.24 | 1.31 | 1.17 | 5675 | 1.25748899 | DE |
| 12 | 0.295 | 29.9492385787 | 0.985 | 1.45 | 0.975 | 4908 | 1.1995232 | DE |
| 26 | 0.65 | 103.174603175 | 0.63 | 1.45 | 0.6 | 5208 | 0.9812805 | DE |
| 52 | 0.69 | 116.949152542 | 0.59 | 1.45 | 0.434 | 6027 | 0.77413056 | DE |
| 156 | 0.69 | 116.949152542 | 0.59 | 1.45 | 0.434 | 6027 | 0.77413056 | DE |
| 260 | 0.69 | 116.949152542 | 0.59 | 1.45 | 0.434 | 6027 | 0.77413056 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722023400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1721937000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1721850600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1721764200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1721677800 | 1.25 | -0.06 | -4.58 | 1.22 | 1.25 | 1.17 | 11200 |
| 1721420760 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1721334360 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1721247960 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1721161560 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1721075160 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1720815960 | 1.31 | 0.04 | 3.15 | 1.31 | 1.31 | 1.31 | 2500 |
| 1720729620 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1720643220 | 1.27 | 0.02 | 1.60 | 1.27 | 1.27 | 1.27 | 1000 |
| 1720556760 | 1.25 | -0.13 | -9.42 | 1.24 | 1.27 | 1.23 | 8000 |
| 1720470420 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1720211220 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1720124820 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1720038420 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1719952020 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1719865620 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1719606420 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1719520020 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1719433620 | 1.3799999 | -0.03 | -2.13 | 1.3799999 | 1.3799999 | 1.3799999 | 100 |
| 1719347220 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1719260820 | 1.41 | 0.12 | 9.30 | 1.41 | 1.41 | 1.41 | 150 |
| 1719001560 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1718915160 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1718828760 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1718742360 | 1.29 | -0.02 | -1.53 | 1.29 | 1.29 | 1.29 | 2500 |
| 1718656020 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1718396820 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1718310420 | 1.31 | 0.09 | 7.38 | 1.28 | 1.31 | 1.28 | 2600 |
| 1718224020 | 1.22 | 0.04 | 3.39 | 1.21 | 1.22 | 1.21 | 10941 |
| 1718137620 | 1.18 | -0.06 | -4.84 | 1.22 | 1.27 | 1.18 | 5029 |
| 1718051220 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1717792020 | 1.24 | 0.07 | 5.98 | 1.21 | 1.24 | 1.21 | 5000 |
| 1717705620 | 1.17 | 0.06 | 5.41 | 1.1499999 | 1.17 | 1.08 | 11700 |
| 1717619220 | 1.11 | -0.26 | -18.98 | 1.19 | 1.19 | 1.1 | 16500 |
| 1717532820 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1717446420 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1717187220 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1717100820 | 1.37 | -0.04 | -2.84 | 1.45 | 1.45 | 1.37 | 7000 |
| 1717014420 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1716928020 | 1.41 | 0.02 | 1.44 | 1.3799999 | 1.41 | 1.3799999 | 2500 |
| 1716841560 | 1.3899999 | 0.1 | 7.75 | 1.3899999 | 1.3899999 | 1.3899999 | 300 |
| 1716582420 | 1.29 | -0.01 | -0.77 | 1.29 | 1.29 | 1.29 | 310 |
| 1716496020 | 1.3 | 0.1 | 8.33 | 1.26 | 1.3 | 1.26 | 6618 |
| 1716409620 | 1.2 | -0.01 | -0.83 | 1.2 | 1.2 | 1.2 | 500 |
| 1716323160 | 1.21 | 0.03 | 2.54 | 1.19 | 1.21 | 1.19 | 5000 |
| 1716236820 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1715977620 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1715891220 | 1.18 | 0.02 | 1.72 | 1.1 | 1.18 | 1.1 | 4640 |
| 1715804820 | 1.1599999 | 0.06 | 5.45 | 1.1 | 1.1599999 | 1.1 | 7054 |
| 1715718420 | 1.1 | 0.08 | 7.84 | 1.05 | 1.1 | 1.05 | 6000 |
| 1715632020 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1715372820 | 1.02 | -0.03 | -2.86 | 1.02 | 1.02 | 1.02 | 49 |
| 1715286420 | 1.05 | 0.08 | 7.69 | 1.03 | 1.05 | 1.03 | 5410 |
| 1715200020 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1715113620 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1715027220 | 0.975 | -0.02 | -2.01 | 0.985 | 0.985 | 0.975 | 5000 |
| 1714767960 | 0.995 | 0 | 0.00 | 0.995 | 0.995 | 0.995 | 0 |
| 1714681560 | 0.995 | -0.115 | -10.36 | 1.01 | 1.01 | 0.955 | 12881 |
| 1714508820 | 1.11 | 0.04 | 3.74 | 1.1 | 1.11 | 1.1 | 1520 |
| 1714422420 | 1.07 | 0.03 | 2.88 | 1.07 | 1.07 | 1.07 | 420 |
| 1714111200 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
