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 +0.0250 (+8.77%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 29, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 28, 2015 0.0350 0.0350 0.0300 0.0350 235,700 +0.00(+0.00%)
Jul 27, 2015 0.0350 0.0350 0.0350 0.0350 110,000 +0.00(+0.00%)
Jul 24, 2015 0.0350 0.0350 0.0300 0.0350 190,000 +0.00(+0.00%)
Jul 23, 2015 0.0300 0.0350 0.0300 0.0350 209,375 +0.00(+0.00%)
Jul 22, 2015 0.0350 0.0350 0.0300 0.0350 319,000 +0.00(+0.00%)
Jul 21, 2015 0.0350 0.0350 0.0350 0.0350 210,000 +0.00(+0.00%)
Jul 20, 2015 0.0400 0.0400 0.0350 0.0350 212,000 +0.00(+0.00%)
Jul 17, 2015 0.0400 0.0400 0.0350 0.0350 94,000 -0.00(-12.50%)
Jul 16, 2015 0.0400 0.0400 0.0400 0.0400 66,000 +0.00(+14.29%)
Jul 15, 2015 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Jul 14, 2015 0.0400 0.0400 0.0400 0.0400 42,000 +0.00(+0.00%)
Jul 13, 2015 0.0400 0.0400 0.0400 0.0400 207,000 +0.00(+14.29%)
Jul 10, 2015 0.0400 0.0400 0.0350 0.0350 110,500 -0.00(-12.50%)
Jul 09, 2015 0.0400 0.0400 0.0400 0.0400 897,400 +0.00(+0.00%)
Jul 07, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 06, 2015 0.0350 0.0350 0.0350 0.0350 58,000 +0.00(+0.00%)
Jul 03, 2015 0.0400 0.0400 0.0350 0.0350 108,000 +0.00(+0.00%)
Jul 02, 2015 0.0400 0.0400 0.0300 0.0350 2,280,510 -0.01(-22.22%)
Jun 30, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 29, 2015 0.0450 0.0450 0.0400 0.0400 132,500 -0.00(-11.11%)
Jun 26, 2015 0.0450 0.0450 0.0400 0.0450 742,000 +0.00(+0.00%)
Jun 25, 2015 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+0.00%)
Jun 24, 2015 0.0450 0.0500 0.0450 0.0450 183,000 +0.00(+0.00%)
Jun 23, 2015 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Jun 22, 2015 0.0500 0.0500 0.0450 0.0450 107,000 +0.00(+0.00%)
Jun 19, 2015 0.0450 0.0500 0.0450 0.0450 47,000 +0.00(+0.00%)
Jun 18, 2015 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jun 17, 2015 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+0.00%)
Jun 16, 2015 0.0500 0.0500 0.0450 0.0450 77,300 -0.01(-10.00%)
Jun 15, 2015 0.0500 0.0500 0.0500 0.0500 58,500 +0.00(+0.00%)
Jun 12, 2015 0.0550 0.0550 0.0500 0.0500 252,400 -0.00(-9.09%)
Jun 11, 2015 0.0600 0.0600 0.0500 0.0550 290,000 +0.00(+0.00%)
Jun 10, 2015 0.0550 0.0550 0.0500 0.0550 307,701 +0.00(+0.00%)
Jun 09, 2015 0.0550 0.0550 0.0550 0.0550 176,500 +0.00(+0.00%)
Jun 08, 2015 0.0550 0.0550 0.0500 0.0550 309,000 +0.00(+0.00%)
Jun 05, 2015 0.0550 0.0550 0.0550 0.0550 110,000 -0.00(-8.33%)
Jun 04, 2015 0.0550 0.0600 0.0550 0.0600 250,700 +0.00(+9.09%)
Jun 03, 2015 0.0500 0.0550 0.0500 0.0550 249,000 +0.00(+0.00%)
Jun 02, 2015 0.0500 0.0550 0.0500 0.0550 271,916 +0.00(+10.00%)
May 29, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 28, 2015 0.0500 0.0550 0.0450 0.0500 265,700 +0.00(+0.00%)
May 27, 2015 0.0450 0.0500 0.0400 0.0500 833,200 +0.01(+25.00%)
May 26, 2015 0.0400 0.0400 0.0400 0.0400 8,000 -0.00(-11.11%)
May 25, 2015 0.0450 0.0450 0.0400 0.0450 315,000 +0.00(+0.00%)
May 22, 2015 0.0550 0.0550 0.0450 0.0450 122,500 -0.01(-10.00%)
May 21, 2015 0.0500 0.0500 0.0500 0.0500 1,376,000 +0.00(+0.00%)
May 20, 2015 0.0500 0.0500 0.0500 0.0500 81,000 +0.00(+0.00%)
May 19, 2015 0.0500 0.0500 0.0500 0.0500 45,000 +0.01(+11.11%)
May 15, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 14, 2015 0.0450 0.0500 0.0450 0.0500 162,000 +0.00(+0.00%)
May 13, 2015 0.0500 0.0550 0.0500 0.0500 308,800 +0.00(+0.00%)
May 12, 2015 0.0450 0.0500 0.0450 0.0500 122,300 +0.01(+11.11%)
May 11, 2015 0.0450 0.0450 0.0450 0.0450 24,000 -0.01(-18.18%)
May 08, 2015 0.0500 0.0550 0.0500 0.0550 49,000 +0.00(+10.00%)
May 07, 2015 0.0500 0.0500 0.0500 0.0500 120,000 +0.01(+11.11%)
May 06, 2015 0.0450 0.0450 0.0450 0.0450 79,500 +0.00(+12.50%)
May 05, 2015 0.0400 0.0400 0.0400 0.0400 35,000 +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.