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

Heliostar Metals Ltd (TSV: RGC )

0.3000 +0.0100 (+3.45%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Jul 31, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 30, 2020 0.0950 0.0950 0.0900 0.0950 2,466,450 +0.01(+5.56%)
Jul 29, 2020 0.0900 0.0900 0.0850 0.0900 448,400 +0.00(+0.00%)
Jul 28, 2020 0.0900 0.0950 0.0850 0.0900 1,112,150 +0.00(+0.00%)
Jul 27, 2020 0.0950 0.1000 0.0900 0.0900 2,686,286 +0.00(+0.00%)
Jul 24, 2020 0.1000 0.1000 0.0850 0.0900 2,774,801 -0.01(-10.00%)
Jul 23, 2020 0.0750 0.1000 0.0700 0.1000 6,432,338 +0.02(+25.00%)
Jul 22, 2020 0.0800 0.0800 0.0750 0.0800 655,040 -0.01(-5.88%)
Jul 21, 2020 0.0700 0.0850 0.0650 0.0850 1,768,600 +0.01(+21.43%)
Jul 20, 2020 0.0700 0.0700 0.0600 0.0700 1,433,027 +0.01(+16.67%)
Jul 17, 2020 0.0600 0.0650 0.0600 0.0600 934,620 +0.00(+0.00%)
Jul 16, 2020 0.0550 0.0600 0.0500 0.0600 1,296,031 +0.00(+0.00%)
Jul 15, 2020 0.0550 0.0600 0.0550 0.0600 173,013 +0.00(+9.09%)
Jul 14, 2020 0.0550 0.0550 0.0550 0.0550 427,250 +0.00(+0.00%)
Jul 13, 2020 0.0550 0.0600 0.0500 0.0550 1,813,077 +0.00(+10.00%)
Jul 10, 2020 0.0550 0.0550 0.0500 0.0500 748,600 -0.00(-9.09%)
Jul 09, 2020 0.0500 0.0550 0.0500 0.0550 785,577 +0.00(+10.00%)
Jul 08, 2020 0.0500 0.0550 0.0500 0.0500 2,076,887 +0.00(+0.00%)
Jul 07, 2020 0.0500 0.0500 0.0450 0.0500 1,641,959 +0.00(+0.00%)
Jul 06, 2020 0.0450 0.0500 0.0450 0.0500 1,957,369 +0.01(+25.00%)
Jul 03, 2020 0.0500 0.0500 0.0400 0.0400 730,820 -0.01(-20.00%)
Jul 02, 2020 0.0350 0.0500 0.0350 0.0500 2,632,250 +0.01(+25.00%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 29, 2020 0.0350 0.0350 0.0300 0.0350 166,000 +0.00(+0.00%)
Jun 26, 2020 0.0350 0.0350 0.0300 0.0350 81,000 +0.00(+0.00%)
Jun 25, 2020 0.0350 0.0350 0.0350 0.0350 591,000 +0.00(+0.00%)
Jun 24, 2020 0.0350 0.0350 0.0350 0.0350 380,400 +0.00(+0.00%)
Jun 23, 2020 0.0350 0.0350 0.0350 0.0350 358,100 +0.01(+16.67%)
Jun 22, 2020 0.0350 0.0350 0.0300 0.0300 97,000 -0.01(-14.29%)
Jun 19, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jun 18, 2020 0.0350 0.0350 0.0350 0.0350 161,000 +0.00(+0.00%)
Jun 17, 2020 0.0300 0.0350 0.0300 0.0350 160,727 +0.00(+0.00%)
Jun 16, 2020 0.0350 0.0350 0.0350 0.0350 79,000 +0.01(+16.67%)
Jun 15, 2020 0.0300 0.0300 0.0300 0.0300 7,469 -0.01(-14.29%)
Jun 12, 2020 0.0350 0.0350 0.0350 0.0350 40,000 +0.01(+16.67%)
Jun 11, 2020 0.0350 0.0350 0.0300 0.0300 172,469 -0.01(-14.29%)
Jun 10, 2020 0.0300 0.0350 0.0300 0.0350 115,000 +0.01(+16.67%)
Jun 09, 2020 0.0300 0.0350 0.0300 0.0300 48,000 +0.00(+0.00%)
Jun 08, 2020 0.0300 0.0300 0.0300 0.0300 514,000 -0.01(-14.29%)
Jun 05, 2020 0.0350 0.0350 0.0350 0.0350 118,717 +0.00(+0.00%)
Jun 04, 2020 0.0300 0.0350 0.0300 0.0350 1,291,499 +0.01(+16.67%)
Jun 03, 2020 0.0350 0.0350 0.0300 0.0300 1,320,270 +0.00(+0.00%)
Jun 02, 2020 0.0350 0.0350 0.0300 0.0300 85,100 -0.01(-14.29%)
Jun 01, 2020 0.0350 0.0350 0.0350 0.0350 341,500 +0.00(+0.00%)
May 29, 2020 0.0300 0.0350 0.0300 0.0350 30,500 +0.00(+0.00%)
May 28, 2020 0.0350 0.0350 0.0350 0.0350 4,450 +0.00(+0.00%)
May 27, 2020 0.0400 0.0400 0.0350 0.0350 141,530 +0.00(+0.00%)
May 26, 2020 0.0350 0.0350 0.0350 0.0350 561,900 +0.00(+0.00%)
May 25, 2020 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
May 22, 2020 0.0350 0.0350 0.0350 0.0350 70,000 +0.00(+0.00%)
May 21, 2020 0.0350 0.0350 0.0350 0.0350 162,227 +0.00(+0.00%)
May 20, 2020 0.0350 0.0350 0.0350 0.0350 205,650 +0.00(+0.00%)
May 19, 2020 0.0350 0.0350 0.0300 0.0350 629,000 +0.00(+0.00%)
May 15, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 14, 2020 0.0300 0.0300 0.0300 0.0300 134,000 -0.01(-14.29%)
May 13, 2020 0.0300 0.0350 0.0300 0.0350 447,000 +0.00(+0.00%)
May 11, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 08, 2020 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
May 07, 2020 0.0300 0.0350 0.0300 0.0300 109,000 +0.00(+0.00%)
May 06, 2020 0.0300 0.0300 0.0300 0.0300 51,000 +0.00(+0.00%)
May 05, 2020 0.0300 0.0300 0.0300 0.0300 93,999 +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.