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

Heliostar Metals Ltd (TSV: RGC )

0.3200 +0.0100 (+3.23%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 24, 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 (%)
Jan 31, 2014 0.0650 0.0650 0.0500 0.0500 2,168,538 -0.01(-16.67%)
Jan 30, 2014 0.0650 0.0850 0.0600 0.0600 863,000 +0.00(+0.00%)
Jan 29, 2014 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
Jan 28, 2014 0.0550 0.0600 0.0550 0.0600 144,000 +0.00(+9.09%)
Jan 27, 2014 0.0600 0.0600 0.0500 0.0550 114,500 -0.00(-8.33%)
Jan 24, 2014 0.0550 0.0600 0.0550 0.0600 170,000 +0.00(+9.09%)
Jan 23, 2014 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Jan 21, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 20, 2014 0.0550 0.0550 0.0550 0.0550 50,749 +0.00(+0.00%)
Jan 17, 2014 0.0550 0.0550 0.0550 0.0550 23,540 +0.00(+0.00%)
Jan 16, 2014 0.0600 0.0600 0.0550 0.0550 75,000 +0.00(+0.00%)
Jan 15, 2014 0.0500 0.0550 0.0500 0.0550 135,500 +0.00(+10.00%)
Jan 14, 2014 0.0700 0.0700 0.0500 0.0500 622,000 -0.02(-28.57%)
Jan 10, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 09, 2014 0.0600 0.0700 0.0600 0.0700 105,000 +0.00(+0.00%)
Jan 08, 2014 0.0550 0.0700 0.0550 0.0700 25,000 +0.01(+16.67%)
Jan 07, 2014 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Jan 06, 2014 0.0600 0.0600 0.0500 0.0600 22,400 +0.00(+0.00%)
Jan 02, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 31, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 30, 2013 0.0650 0.0650 0.0550 0.0550 9,040 -0.01(-15.38%)
Dec 27, 2013 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Dec 24, 2013 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 23, 2013 0.0600 0.0700 0.0550 0.0600 196,090 +0.00(+9.09%)
Dec 20, 2013 0.0650 0.0650 0.0500 0.0550 40,000 -0.00(-8.33%)
Dec 19, 2013 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+9.09%)
Dec 18, 2013 0.0550 0.0550 0.0550 0.0550 40,003 +0.00(+0.00%)
Dec 17, 2013 0.0600 0.0700 0.0500 0.0550 141,300 -0.01(-15.38%)
Dec 16, 2013 0.0600 0.0650 0.0550 0.0650 118,500 -0.01(-13.33%)
Dec 13, 2013 0.0750 0.0750 0.0550 0.0750 42,000 -0.01(-6.25%)
Dec 12, 2013 0.0600 0.0800 0.0600 0.0800 53,000 +0.02(+33.33%)
Dec 11, 2013 0.0700 0.0750 0.0550 0.0600 216,500 -0.01(-14.29%)
Dec 10, 2013 0.0700 0.0750 0.0700 0.0700 55,000 +0.00(+0.00%)
Dec 09, 2013 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Dec 06, 2013 0.0700 0.0750 0.0650 0.0700 66,150 -0.01(-12.50%)
Dec 05, 2013 0.0800 0.0800 0.0800 0.0800 12,500 +0.00(+0.00%)
Dec 04, 2013 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
Dec 03, 2013 0.0800 0.0850 0.0750 0.0800 81,000 +0.00(+0.00%)
Dec 02, 2013 0.0800 0.0800 0.0800 0.0800 39,966 +0.00(+0.00%)
Nov 27, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 26, 2013 0.0800 0.0800 0.0750 0.0800 19,000 +0.00(+0.00%)
Nov 25, 2013 0.0750 0.0800 0.0750 0.0800 20,000 +0.00(+0.00%)
Nov 22, 2013 0.0800 0.0800 0.0800 0.0800 115,000 +0.00(+0.00%)
Nov 21, 2013 0.0800 0.0800 0.0800 0.0800 507,000 +0.00(+0.00%)
Nov 20, 2013 0.0850 0.0850 0.0800 0.0800 10,000 -0.01(-11.11%)
Nov 19, 2013 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Nov 18, 2013 0.0850 0.0900 0.0850 0.0900 10,000 +0.01(+12.50%)
Nov 15, 2013 0.0900 0.0900 0.0750 0.0800 311,700 -0.01(-5.88%)
Nov 13, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Nov 12, 2013 0.0850 0.0950 0.0750 0.0750 262,000 -0.01(-6.25%)
Nov 06, 2013 0.0800 0.0800 0.0800 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.