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, 2013 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jul 30, 2013 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+11.76%)
Jul 26, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 25, 2013 0.0850 0.0850 0.0850 0.0850 92,000 +0.00(+0.00%)
Jul 24, 2013 0.0900 0.0900 0.0850 0.0850 12,205 -0.01(-15.00%)
Jul 23, 2013 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Jul 22, 2013 0.1000 0.1000 0.1000 0.1000 5,300 +0.00(+0.00%)
Jul 19, 2013 0.0950 0.1000 0.0950 0.1000 25,000 +0.03(+42.86%)
Jul 18, 2013 0.0800 0.0800 0.0700 0.0700 40,500 -0.00(-6.67%)
Jul 17, 2013 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jul 16, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 15, 2013 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+0.00%)
Jul 12, 2013 0.0900 0.0900 0.0700 0.0750 56,200 -0.03(-25.00%)
Jul 11, 2013 0.0850 0.1000 0.0750 0.1000 98,600 +0.03(+42.86%)
Jul 10, 2013 0.0800 0.0800 0.0700 0.0700 20,100 +0.01(+7.69%)
Jul 09, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 08, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 05, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 04, 2013 0.0650 0.0650 0.0650 0.0650 16,000 +0.01(+18.18%)
Jul 03, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 02, 2013 0.0650 0.0650 0.0550 0.0550 48,000 -0.00(-8.33%)
Jun 28, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 27, 2013 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Jun 26, 2013 0.0650 0.0650 0.0600 0.0600 27,100 -0.01(-7.69%)
Jun 25, 2013 0.0650 0.0650 0.0650 0.0650 7,015 -0.01(-7.14%)
Jun 24, 2013 0.0700 0.0700 0.0700 0.0700 18,000 +0.01(+7.69%)
Jun 21, 2013 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Jun 20, 2013 0.0700 0.0700 0.0650 0.0650 272,650 +0.00(+0.00%)
Jun 19, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 18, 2013 0.0700 0.0700 0.0650 0.0650 38,500 -0.01(-13.33%)
Jun 17, 2013 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jun 14, 2013 0.0750 0.0750 0.0750 0.0750 6,100 +0.01(+15.38%)
Jun 13, 2013 0.0650 0.0650 0.0650 0.0650 1,305 -0.01(-18.75%)
Jun 12, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 11, 2013 0.0650 0.0800 0.0650 0.0800 15,999 +0.00(+0.00%)
Jun 10, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 07, 2013 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jun 06, 2013 0.0800 0.0800 0.0800 0.0800 4,700 +0.00(+0.00%)
Jun 05, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 04, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 03, 2013 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+6.67%)
May 31, 2013 0.0700 0.0750 0.0650 0.0750 105,000 +0.00(+0.00%)
May 30, 2013 0.0700 0.0750 0.0700 0.0750 26,000 +0.00(+0.00%)
May 29, 2013 0.0800 0.0800 0.0750 0.0750 70,000 -0.01(-6.25%)
May 28, 2013 0.0850 0.0850 0.0650 0.0800 72,640 -0.01(-11.11%)
May 27, 2013 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
May 24, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 23, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 22, 2013 0.0800 0.0800 0.0800 0.0800 4,167 -0.01(-5.88%)
May 21, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 17, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 16, 2013 0.0850 0.0850 0.0850 0.0850 50,000 +0.01(+13.33%)
May 15, 2013 0.0750 0.0750 0.0750 0.0750 450 -0.01(-11.76%)
May 13, 2013 0.0850 0.0850 0.0850 0.0850 2 +0.01(+6.25%)
May 10, 2013 0.0900 0.0900 0.0800 0.0800 45,000 -0.01(-5.88%)
May 09, 2013 0.0850 0.0850 0.0850 0.0850 150,000 +0.00(+0.00%)
May 08, 2013 0.0900 0.0900 0.0850 0.0850 24,100 -0.00(-5.56%)
May 07, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 06, 2013 0.0900 0.0900 0.0900 0.0900 55 +0.00(+0.00%)
May 03, 2013 0.1000 0.1000 0.0900 0.0900 31,100 -0.01(-5.26%)
May 02, 2013 0.0950 0.0950 0.0950 0.0950 24,000 +0.01(+5.56%)
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.