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: 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 31, 2017 0.1150 0.1150 0.1100 0.1100 39,640 +0.00(+0.00%)
Mar 30, 2017 0.1150 0.1200 0.1100 0.1100 292,518 -0.01(-4.35%)
Mar 29, 2017 0.1150 0.1150 0.1050 0.1150 112,476 +0.00(+0.00%)
Mar 28, 2017 0.1100 0.1150 0.1050 0.1150 162,000 +0.01(+9.52%)
Mar 27, 2017 0.1050 0.1150 0.1000 0.1050 389,519 +0.00(+5.00%)
Mar 24, 2017 0.1050 0.1100 0.1000 0.1000 389,842 -0.01(-9.09%)
Mar 23, 2017 0.1050 0.1100 0.1050 0.1100 33,655 +0.01(+4.76%)
Mar 22, 2017 0.1100 0.1100 0.1050 0.1050 305,700 -0.01(-8.70%)
Mar 21, 2017 0.1150 0.1150 0.1050 0.1150 100,500 +0.00(+0.00%)
Mar 20, 2017 0.1150 0.1150 0.1150 0.1150 4,600 +0.00(+0.00%)
Mar 17, 2017 0.1100 0.1150 0.1100 0.1150 91,500 +0.00(+0.00%)
Mar 16, 2017 0.1150 0.1200 0.1150 0.1150 111,500 +0.00(+0.00%)
Mar 15, 2017 0.1150 0.1150 0.1100 0.1150 146,296 +0.01(+4.55%)
Mar 14, 2017 0.1100 0.1100 0.1100 0.1100 170,295 -0.01(-4.35%)
Mar 13, 2017 0.1150 0.1150 0.1150 0.1150 50,023 +0.01(+4.55%)
Mar 10, 2017 0.1100 0.1100 0.1100 0.1100 13,200 +0.00(+0.00%)
Mar 09, 2017 0.1100 0.1150 0.1100 0.1100 343,000 +0.00(+0.00%)
Mar 08, 2017 0.1050 0.1100 0.1050 0.1100 66,400 +0.00(+0.00%)
Mar 07, 2017 0.1100 0.1100 0.1050 0.1100 144,500 +0.01(+4.76%)
Mar 06, 2017 0.1150 0.1150 0.1050 0.1050 250,759 -0.01(-4.55%)
Mar 03, 2017 0.1100 0.1100 0.1050 0.1100 207,100 +0.00(+0.00%)
Mar 02, 2017 0.1150 0.1200 0.1100 0.1100 219,500 -0.01(-4.35%)
Mar 01, 2017 0.1100 0.1150 0.1100 0.1150 228,000 +0.01(+4.55%)
Feb 28, 2017 0.1150 0.1200 0.1100 0.1100 299,502 -0.01(-4.35%)
Feb 27, 2017 0.1200 0.1250 0.1150 0.1150 144,000 -0.00(-4.17%)
Feb 24, 2017 0.1150 0.1250 0.1150 0.1200 223,500 +0.00(+4.35%)
Feb 23, 2017 0.1200 0.1200 0.1150 0.1150 49,000 +0.00(+0.00%)
Feb 22, 2017 0.1150 0.1200 0.1150 0.1150 110,000 +0.00(+0.00%)
Feb 21, 2017 0.1200 0.1250 0.1150 0.1150 257,000 -0.00(-4.17%)
Feb 17, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 16, 2017 0.1200 0.1300 0.1150 0.1200 242,189 +0.00(+0.00%)
Feb 15, 2017 0.1200 0.1200 0.1100 0.1200 182,000 +0.00(+0.00%)
Feb 14, 2017 0.1200 0.1200 0.1150 0.1200 276,520 +0.00(+4.35%)
Feb 13, 2017 0.1250 0.1250 0.1150 0.1150 178,450 -0.01(-8.00%)
Feb 10, 2017 0.1200 0.1300 0.1200 0.1250 240,396 +0.00(+0.00%)
Feb 09, 2017 0.1250 0.1250 0.1200 0.1250 211,216 +0.00(+0.00%)
Feb 08, 2017 0.1350 0.1350 0.1250 0.1250 366,480 -0.01(-3.85%)
Feb 07, 2017 0.1300 0.1300 0.1250 0.1300 585,270 +0.01(+4.00%)
Feb 06, 2017 0.1300 0.1300 0.1200 0.1250 375,500 -0.01(-3.85%)
Feb 03, 2017 0.1250 0.1300 0.1250 0.1300 236,900 +0.00(+0.00%)
Feb 02, 2017 0.1350 0.1350 0.1250 0.1300 709,350 +0.00(+0.00%)
Feb 01, 2017 0.1350 0.1350 0.1250 0.1300 386,100 +0.00(+0.00%)
Jan 31, 2017 0.1150 0.1300 0.1100 0.1300 1,349,126 +0.02(+18.18%)
Jan 30, 2017 0.1100 0.1100 0.1100 0.1100 215,700 -0.01(-4.35%)
Jan 27, 2017 0.1150 0.1150 0.1050 0.1150 603,518 +0.00(+0.00%)
Jan 26, 2017 0.1150 0.1150 0.1100 0.1150 427,000 +0.00(+0.00%)
Jan 25, 2017 0.1200 0.1200 0.1100 0.1150 1,351,583 -0.00(-4.17%)
Jan 24, 2017 0.1200 0.1200 0.1200 0.1200 264,500 +0.00(+4.35%)
Jan 23, 2017 0.1200 0.1250 0.1150 0.1150 651,140 -0.00(-4.17%)
Jan 20, 2017 0.1250 0.1250 0.1200 0.1200 756,245 -0.01(-7.69%)
Jan 19, 2017 0.1350 0.1400 0.1100 0.1300 2,878,834 -0.02(-13.33%)
Jan 18, 2017 0.1500 0.1500 0.1450 0.1500 315,101 +0.00(+0.00%)
Jan 17, 2017 0.1500 0.1550 0.1450 0.1500 621,691 +0.01(+3.45%)
Jan 16, 2017 0.1500 0.1500 0.1450 0.1450 125,350 +0.00(+0.00%)
Jan 13, 2017 0.1450 0.1500 0.1450 0.1450 233,609 -0.01(-3.33%)
Jan 12, 2017 0.1500 0.1550 0.1450 0.1500 509,100 +0.01(+3.45%)
Jan 11, 2017 0.1500 0.1600 0.1450 0.1450 586,997 +0.00(+0.00%)
Jan 10, 2017 0.1500 0.1600 0.1450 0.1450 353,395 -0.01(-3.33%)
Jan 09, 2017 0.1500 0.1600 0.1450 0.1500 589,539 +0.00(+0.00%)
Jan 06, 2017 0.1500 0.1500 0.1400 0.1500 253,680 +0.00(+0.00%)
Jan 05, 2017 0.1400 0.1500 0.1350 0.1500 504,100 +0.01(+7.14%)
Jan 04, 2017 0.1450 0.1450 0.1350 0.1400 408,599 -0.01(-6.67%)
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.