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

Heliostar Metals Ltd (TSV: RGC )

0.2400 -0.0050 (-2.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 29, 2016 0.0600 0.0600 0.0600 0.0600 205,000 +0.00(+9.09%)
Apr 28, 2016 0.0550 0.0550 0.0500 0.0550 745,045 +0.00(+0.00%)
Apr 27, 2016 0.0550 0.0550 0.0550 0.0550 399,000 +0.00(+0.00%)
Apr 26, 2016 0.0500 0.0550 0.0500 0.0550 240,000 +0.00(+0.00%)
Apr 25, 2016 0.0550 0.0550 0.0500 0.0550 578,500 +0.00(+10.00%)
Apr 22, 2016 0.0450 0.0550 0.0450 0.0500 652,000 -0.00(-9.09%)
Apr 21, 2016 0.0500 0.0550 0.0500 0.0550 319,000 +0.00(+10.00%)
Apr 20, 2016 0.0500 0.0500 0.0450 0.0500 1,981,000 +0.00(+0.00%)
Apr 18, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 15, 2016 0.0450 0.0500 0.0450 0.0450 622,300 -0.01(-10.00%)
Apr 14, 2016 0.0500 0.0500 0.0450 0.0500 125,809 +0.00(+0.00%)
Apr 13, 2016 0.0500 0.0500 0.0500 0.0500 156,500 +0.00(+0.00%)
Apr 12, 2016 0.0450 0.0500 0.0450 0.0500 283,000 +0.01(+11.11%)
Apr 11, 2016 0.0450 0.0450 0.0400 0.0450 351,834 +0.00(+0.00%)
Apr 08, 2016 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Apr 07, 2016 0.0450 0.0450 0.0450 0.0450 13,433 -0.01(-10.00%)
Apr 05, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 04, 2016 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Apr 01, 2016 0.0500 0.0500 0.0450 0.0500 25,100 +0.01(+11.11%)
Mar 31, 2016 0.0450 0.0500 0.0450 0.0450 84,000 -0.01(-10.00%)
Mar 29, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 28, 2016 0.0500 0.0550 0.0500 0.0550 120,000 +0.00(+0.00%)
Mar 23, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 22, 2016 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Mar 21, 2016 0.0600 0.0650 0.0600 0.0650 86,000 +0.01(+18.18%)
Mar 18, 2016 0.0550 0.0550 0.0550 0.0550 3,815 +0.00(+0.00%)
Mar 17, 2016 0.0550 0.0600 0.0550 0.0550 115,300 -0.00(-8.33%)
Mar 16, 2016 0.0600 0.0600 0.0550 0.0600 41,700 +0.00(+0.00%)
Mar 15, 2016 0.0500 0.0600 0.0500 0.0600 89,000 +0.00(+9.09%)
Mar 14, 2016 0.0650 0.0650 0.0450 0.0550 977,000 -0.02(-21.43%)
Mar 11, 2016 0.0650 0.0700 0.0650 0.0700 534,719 +0.00(+0.00%)
Mar 10, 2016 0.0650 0.0700 0.0550 0.0700 672,000 +0.02(+40.00%)
Mar 09, 2016 0.0550 0.0550 0.0450 0.0500 384,570 -0.01(-16.67%)
Mar 08, 2016 0.0550 0.0600 0.0550 0.0600 76,000 +0.00(+9.09%)
Mar 07, 2016 0.0600 0.0600 0.0550 0.0550 57,000 -0.00(-8.33%)
Mar 04, 2016 0.0650 0.0650 0.0550 0.0600 342,100 -0.01(-7.69%)
Mar 03, 2016 0.0450 0.0650 0.0450 0.0650 688,000 +0.01(+30.00%)
Mar 01, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 29, 2016 0.0450 0.0500 0.0450 0.0500 158,336 +0.01(+11.11%)
Feb 26, 2016 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Feb 25, 2016 0.0500 0.0500 0.0450 0.0450 111,020 +0.00(+0.00%)
Feb 24, 2016 0.0500 0.0500 0.0450 0.0450 592,000 -0.01(-10.00%)
Feb 23, 2016 0.0450 0.0500 0.0450 0.0500 47,000 +0.01(+11.11%)
Feb 22, 2016 0.0450 0.0450 0.0450 0.0450 121,000 +0.00(+0.00%)
Feb 19, 2016 0.0450 0.0450 0.0450 0.0450 200,000 +0.00(+0.00%)
Feb 18, 2016 0.0450 0.0450 0.0450 0.0450 61,000 +0.00(+0.00%)
Feb 17, 2016 0.0450 0.0450 0.0450 0.0450 69,000 +0.00(+12.50%)
Feb 16, 2016 0.0450 0.0450 0.0400 0.0400 86,000 -0.00(-11.11%)
Feb 12, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 11, 2016 0.0450 0.0500 0.0400 0.0500 292,000 +0.01(+25.00%)
Feb 10, 2016 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
Feb 09, 2016 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Feb 08, 2016 0.0450 0.0450 0.0400 0.0450 62,500 +0.00(+12.50%)
Feb 05, 2016 0.0400 0.0450 0.0400 0.0400 218,000 +0.00(+14.29%)
Feb 04, 2016 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Feb 03, 2016 0.0350 0.0350 0.0300 0.0350 107,000 +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.