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 (%)
Mar 28, 2013 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Mar 27, 2013 0.1300 0.1400 0.1000 0.1100 277,990 -0.02(-15.38%)
Mar 26, 2013 0.1300 0.1300 0.1300 0.1300 4,810 -0.01(-7.14%)
Mar 25, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 22, 2013 0.1400 0.1400 0.1400 0.1400 10,027 +0.02(+12.00%)
Mar 21, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 20, 2013 0.1300 0.1300 0.1250 0.1250 20,083 -0.01(-7.41%)
Mar 19, 2013 0.1350 0.1350 0.1350 0.1350 11,000 +0.02(+12.50%)
Mar 18, 2013 0.1350 0.1400 0.1200 0.1200 20,600 +0.00(+4.35%)
Mar 15, 2013 0.1200 0.1200 0.1150 0.1150 7,500 -0.03(-23.33%)
Mar 14, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 13, 2013 0.1450 0.1500 0.1450 0.1500 100,100 +0.00(+0.00%)
Mar 12, 2013 0.1500 0.1500 0.1500 0.1500 8,000 +0.03(+30.43%)
Mar 11, 2013 0.1150 0.1150 0.1150 0.1150 94,000 +0.00(+0.00%)
Mar 08, 2013 0.1100 0.1150 0.1100 0.1150 102,000 -0.00(-4.17%)
Mar 07, 2013 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Mar 06, 2013 0.1150 0.1200 0.1150 0.1200 31,000 +0.00(+4.35%)
Mar 05, 2013 0.1150 0.1150 0.1150 0.1150 11,200 +0.01(+4.55%)
Mar 04, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 01, 2013 0.1200 0.1200 0.1100 0.1100 20,000 -0.01(-12.00%)
Feb 28, 2013 0.1200 0.1250 0.1200 0.1250 7,000 +0.01(+4.17%)
Feb 27, 2013 0.1250 0.1250 0.1200 0.1200 29,050 -0.01(-4.00%)
Feb 26, 2013 0.1200 0.1250 0.1200 0.1250 25,400 +0.00(+0.00%)
Feb 25, 2013 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Feb 22, 2013 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 21, 2013 0.1400 0.1400 0.1250 0.1250 33,000 -0.01(-3.85%)
Feb 20, 2013 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Feb 19, 2013 0.1400 0.1400 0.1400 0.1400 15,000 -0.01(-6.67%)
Feb 15, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 14, 2013 0.1500 0.1500 0.1500 0.1500 53,000 +0.00(+0.00%)
Feb 13, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 12, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 11, 2013 0.1500 0.1500 0.1500 0.1500 33,000 +0.00(+0.00%)
Feb 08, 2013 0.1700 0.1700 0.1500 0.1500 12,500 -0.02(-11.76%)
Feb 07, 2013 0.1600 0.1700 0.1600 0.1700 1,000 +0.01(+6.25%)
Feb 06, 2013 0.1500 0.1600 0.1500 0.1600 102,055 +0.01(+3.23%)
Feb 04, 2013 0.1550 0.1550 0.1550 0.1550 8,000 -0.02(-8.82%)
Feb 01, 2013 0.1700 0.1700 0.1700 0.1700 3,100 +0.02(+9.68%)
Jan 31, 2013 0.1550 0.1550 0.1550 0.1550 1,500 +0.00(+0.00%)
Jan 30, 2013 0.1550 0.1550 0.1550 0.1550 2,500 +0.01(+3.33%)
Jan 29, 2013 0.1500 0.1500 0.1500 0.1500 1,027 +0.00(+0.00%)
Jan 28, 2013 0.1550 0.1550 0.1500 0.1500 4,350 -0.02(-9.09%)
Jan 25, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 24, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 23, 2013 0.1650 0.1650 0.1650 0.1650 135,000 +0.00(+0.00%)
Jan 22, 2013 0.1650 0.1650 0.1650 0.1650 17,000 +0.00(+0.00%)
Jan 21, 2013 0.1650 0.1650 0.1650 0.1650 12,000 -0.01(-5.71%)
Jan 18, 2013 0.1600 0.1750 0.1600 0.1750 10,212 +0.02(+16.67%)
Jan 17, 2013 0.1600 0.1600 0.1500 0.1500 163,000 -0.01(-6.25%)
Jan 16, 2013 0.1700 0.1700 0.1600 0.1600 12,933 -0.01(-5.88%)
Jan 15, 2013 0.1700 0.1700 0.1700 0.1700 97,150 -0.01(-5.56%)
Jan 14, 2013 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
Jan 11, 2013 0.1850 0.1850 0.1800 0.1800 10,700 +0.00(+0.00%)
Jan 10, 2013 0.1800 0.1800 0.1800 0.1800 15,500 -0.01(-2.70%)
Jan 09, 2013 0.1800 0.1850 0.1800 0.1850 24,500 +0.01(+2.78%)
Jan 08, 2013 0.1800 0.1800 0.1800 0.1800 26,700 +0.00(+0.00%)
Jan 07, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 04, 2013 0.1800 0.1800 0.1600 0.1800 30,666 +0.02(+12.50%)
Jan 03, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
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.