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 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 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 (%)
Feb 28, 2018 0.0400 0.0450 0.0400 0.0450 17,500 +0.00(+0.00%)
Feb 27, 2018 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Feb 26, 2018 0.0450 0.0450 0.0450 0.0450 13,200 +0.00(+0.00%)
Feb 23, 2018 0.0400 0.0450 0.0400 0.0450 121,000 +0.00(+0.00%)
Feb 22, 2018 0.0450 0.0450 0.0450 0.0450 558,300 -0.01(-10.00%)
Feb 21, 2018 0.0450 0.0500 0.0450 0.0500 10,700 +0.01(+11.11%)
Feb 20, 2018 0.0450 0.0500 0.0450 0.0450 150,700 -0.01(-10.00%)
Feb 16, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 15, 2018 0.0500 0.0500 0.0450 0.0450 116,100 +0.00(+0.00%)
Feb 14, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Feb 13, 2018 0.0450 0.0500 0.0400 0.0450 118,800 +0.00(+0.00%)
Feb 12, 2018 0.0450 0.0450 0.0450 0.0450 219,000 +0.00(+0.00%)
Feb 09, 2018 0.0500 0.0500 0.0450 0.0450 20,000 -0.01(-10.00%)
Feb 08, 2018 0.0500 0.0500 0.0450 0.0500 83,000 +0.00(+0.00%)
Feb 07, 2018 0.0450 0.0500 0.0450 0.0500 622,000 +0.01(+25.00%)
Feb 06, 2018 0.0450 0.0450 0.0400 0.0400 337,500 -0.00(-11.11%)
Feb 05, 2018 0.0400 0.0400 0.0400 0.0450 344,220 +0.00(+0.00%)
Feb 02, 2018 0.0450 0.0450 0.0450 0.0450 686,000 +0.00(+0.00%)
Feb 01, 2018 0.0450 0.0500 0.0450 0.0450 2,411,600 +0.00(+0.00%)
Jan 31, 2018 0.0500 0.0500 0.0450 0.0450 1,022,600 -0.01(-10.00%)
Jan 30, 2018 0.0500 0.0500 0.0500 0.0500 10,500 +0.00(+0.00%)
Jan 29, 2018 0.0450 0.0500 0.0450 0.0500 238,000 +0.00(+0.00%)
Jan 26, 2018 0.0550 0.0550 0.0500 0.0500 286,000 +0.00(+0.00%)
Jan 25, 2018 0.0550 0.0550 0.0500 0.0500 108,500 -0.00(-9.09%)
Jan 24, 2018 0.0500 0.0550 0.0500 0.0550 660,750 +0.00(+0.00%)
Jan 23, 2018 0.0500 0.0550 0.0500 0.0550 314,000 +0.00(+10.00%)
Jan 22, 2018 0.0550 0.0550 0.0500 0.0500 4,346,600 -0.00(-9.09%)
Jan 19, 2018 0.0550 0.0550 0.0550 0.0550 402,000 +0.00(+0.00%)
Jan 18, 2018 0.0600 0.0600 0.0550 0.0550 1,344,000 -0.00(-8.33%)
Jan 17, 2018 0.0550 0.0600 0.0550 0.0600 103,500 +0.00(+0.00%)
Jan 15, 2018 0.0600 0.0600 0.0600 800 +0.00(+0.00%)
Jan 12, 2018 0.0550 0.0600 0.0550 0.0600 154,000 +0.00(+0.00%)
Jan 11, 2018 0.0600 0.0600 0.0600 0.0600 330,150 +0.00(+0.00%)
Jan 10, 2018 0.0600 0.0600 0.0600 0.0600 1,098,650 -0.01(-7.69%)
Jan 09, 2018 0.0600 0.0650 0.0600 0.0650 43,333 +0.01(+8.33%)
Jan 08, 2018 0.0600 0.0600 0.0600 0.0600 49,433 -0.01(-7.69%)
Jan 05, 2018 0.0600 0.0650 0.0600 0.0650 38,500 +0.00(+0.00%)
Jan 04, 2018 0.0650 0.0650 0.0650 0.0650 127,875 +0.00(+0.00%)
Jan 03, 2018 0.0650 0.0650 0.0650 0.0650 15,500 +0.00(+0.00%)
Jan 02, 2018 0.0650 0.0700 0.0650 0.0650 215,227 +0.00(+0.00%)
Dec 29, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 28, 2017 0.0650 0.0650 0.0600 0.0600 98,333 -0.01(-7.69%)
Dec 27, 2017 0.0650 0.0650 0.0600 0.0650 76,833 +0.00(+0.00%)
Dec 22, 2017 0.0600 0.0650 0.0600 0.0650 102,560 +0.01(+8.33%)
Dec 21, 2017 0.0600 0.0700 0.0600 0.0600 371,998 -0.01(-7.69%)
Dec 20, 2017 0.0550 0.0650 0.0550 0.0650 224,350 +0.01(+18.18%)
Dec 19, 2017 0.0550 0.0600 0.0550 0.0550 290,200 -0.00(-8.33%)
Dec 18, 2017 0.0600 0.0600 0.0600 0.0600 199,000 +0.00(+0.00%)
Dec 15, 2017 0.0600 0.0600 0.0600 0.0600 369,000 +0.00(+0.00%)
Dec 14, 2017 0.0600 0.0600 0.0600 0.0600 279,500 +0.00(+0.00%)
Dec 13, 2017 0.0600 0.0650 0.0600 0.0600 412,000 -0.01(-7.69%)
Dec 12, 2017 0.0700 0.0700 0.0550 0.0650 3,611,950 -0.01(-18.75%)
Dec 11, 2017 0.0850 0.0850 0.0750 0.0800 304,000 -0.01(-5.88%)
Dec 08, 2017 0.0800 0.0850 0.0800 0.0850 42,000 +0.01(+6.25%)
Dec 07, 2017 0.0850 0.0850 0.0800 0.0800 161,000 -0.01(-5.88%)
Dec 06, 2017 0.0850 0.0850 0.0800 0.0850 59,000 +0.00(+0.00%)
Dec 05, 2017 0.0800 0.0850 0.0800 0.0850 12,866 +0.00(+0.00%)
Dec 04, 2017 0.0850 0.0900 0.0800 0.0850 268,350 -0.00(-5.56%)
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.