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

Heliostar Metals Ltd (TSV: RGC )

0.3100 +0.0100 (+3.33%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 22, 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 (%)
Feb 28, 2011 0.3000 0.3000 0.2800 0.3000 54,100 -0.01(-3.23%)
Feb 25, 2011 0.2900 0.3100 0.2600 0.3100 71,000 +0.02(+6.90%)
Feb 24, 2011 0.2600 0.3200 0.2600 0.2900 77,570 +0.04(+16.00%)
Feb 23, 2011 0.3000 0.3200 0.2500 0.2500 124,556 -0.05(-16.67%)
Feb 22, 2011 0.2650 0.3050 0.2650 0.3000 453,900 +0.03(+11.11%)
Feb 18, 2011 0.2500 0.2800 0.2200 0.2700 156,000 +0.01(+1.89%)
Feb 17, 2011 0.2800 0.2900 0.2500 0.2650 113,755 -0.02(-5.36%)
Feb 16, 2011 0.2600 0.2800 0.2500 0.2800 262,040 +0.03(+12.00%)
Feb 15, 2011 0.2750 0.2750 0.2500 0.2500 212,500 -0.03(-9.09%)
Feb 14, 2011 0.2500 0.2800 0.2500 0.2750 212,740 +0.04(+14.58%)
Feb 11, 2011 0.2400 0.2400 0.2300 0.2400 42,500 -0.01(-4.00%)
Feb 10, 2011 0.2500 0.2500 0.2250 0.2500 37,555 -0.01(-1.96%)
Feb 09, 2011 0.2500 0.2700 0.2500 0.2550 220,500 +0.01(+4.08%)
Feb 08, 2011 0.2200 0.2500 0.2200 0.2450 175,880 +0.02(+8.89%)
Feb 07, 2011 0.2200 0.2250 0.2100 0.2250 40,925 -0.01(-2.17%)
Feb 04, 2011 0.2300 0.2300 0.2300 0.2300 15,550 +0.00(+0.00%)
Feb 03, 2011 0.2400 0.2400 0.2300 0.2300 29,100 -0.00(-2.13%)
Feb 02, 2011 0.2400 0.2400 0.2350 0.2350 40,500 -0.01(-2.08%)
Feb 01, 2011 0.2500 0.2500 0.2350 0.2400 79,000 -0.01(-4.00%)
Jan 31, 2011 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
Jan 28, 2011 0.2400 0.2500 0.2300 0.2500 6,500 +0.01(+4.17%)
Jan 27, 2011 0.2350 0.2400 0.2350 0.2400 76,000 +0.00(+0.00%)
Jan 26, 2011 0.2300 0.2400 0.2300 0.2400 33,000 +0.01(+4.35%)
Jan 25, 2011 0.2200 0.2300 0.2200 0.2300 53,500 +0.00(+0.00%)
Jan 24, 2011 0.2300 0.2300 0.2300 0.2300 5,000 +0.02(+6.98%)
Jan 21, 2011 0.2150 0.2150 0.2150 0.2150 5,000 -0.02(-10.42%)
Jan 20, 2011 0.2050 0.2400 0.2050 0.2400 26,818 +0.01(+4.35%)
Jan 19, 2011 0.2300 0.2300 0.2300 0.2300 8,000 +0.00(+0.00%)
Jan 18, 2011 0.2300 0.2350 0.2200 0.2300 179,000 +0.03(+15.00%)
Jan 17, 2011 0.2150 0.2150 0.1900 0.2000 25,500 -0.01(-4.76%)
Jan 14, 2011 0.2000 0.2200 0.1950 0.2100 86,500 -0.02(-6.67%)
Jan 13, 2011 0.2250 0.2250 0.2250 0.2250 6,027 -0.03(-11.76%)
Jan 12, 2011 0.2500 0.2550 0.1900 0.2550 582,000 +0.01(+2.00%)
Jan 11, 2011 0.2300 0.2500 0.2200 0.2500 144,900 +0.00(+0.00%)
Jan 10, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 07, 2011 0.2600 0.2600 0.2200 0.2500 77,500 +0.02(+8.70%)
Jan 06, 2011 0.2550 0.2700 0.2300 0.2300 59,000 -0.04(-14.81%)
Jan 05, 2011 0.2650 0.2700 0.2650 0.2700 171,000 +0.01(+1.89%)
Jan 04, 2011 0.2700 0.2700 0.2400 0.2650 87,575 -0.01(-1.85%)
Dec 31, 2010 0.2650 0.2700 0.2650 0.2700 25,000 +0.01(+1.89%)
Dec 30, 2010 0.2400 0.2650 0.2250 0.2650 201,525 +0.02(+8.16%)
Dec 29, 2010 0.2200 0.2450 0.2200 0.2450 14,525 +0.05(+28.95%)
Dec 24, 2010 0.2200 0.2200 0.1900 0.1900 5,340 -0.03(-13.64%)
Dec 23, 2010 0.2000 0.2200 0.2000 0.2200 60,000 +0.02(+10.00%)
Dec 22, 2010 0.2000 0.2000 0.1850 0.2000 51,155 +0.02(+11.11%)
Dec 21, 2010 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 20, 2010 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 17, 2010 0.1800 0.1800 0.1800 0.1800 2,777 +0.00(+0.00%)
Dec 16, 2010 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Dec 15, 2010 0.1800 0.1800 0.1800 0.1800 5,500 -0.02(-10.00%)
Dec 14, 2010 0.2150 0.2200 0.2000 0.2000 10,960 +0.02(+8.11%)
Dec 13, 2010 0.2000 0.2000 0.1850 0.1850 8,200 -0.02(-7.50%)
Dec 10, 2010 0.2100 0.2100 0.2000 0.2000 18,000 +0.00(+0.00%)
Dec 09, 2010 0.1800 0.2000 0.1800 0.2000 15,000 +0.02(+11.11%)
Dec 08, 2010 0.1850 0.1850 0.1800 0.1800 14,100 -0.02(-7.69%)
Dec 07, 2010 0.2000 0.2050 0.1950 0.1950 53,000 +0.01(+2.63%)
Dec 06, 2010 0.1900 0.2000 0.1800 0.1900 32,944 -0.01(-5.00%)
Dec 03, 2010 0.2050 0.2050 0.2000 0.2000 59,000 -0.03(-13.04%)
Dec 02, 2010 0.2300 0.2300 0.2300 0.2300 9,000 +0.02(+6.98%)
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.