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 (%)
Mar 31, 2010 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 30, 2010 0.1700 0.1850 0.1600 0.1850 17,125 +0.01(+5.71%)
Mar 29, 2010 0.1750 0.1750 0.1750 0.1750 6,000 -0.02(-7.89%)
Mar 26, 2010 0.1900 0.1900 0.1900 0.1900 6,500 +0.00(+0.00%)
Mar 25, 2010 0.1800 0.1900 0.1650 0.1900 22,000 +0.03(+18.75%)
Mar 24, 2010 0.2000 0.2000 0.1600 0.1600 56,500 -0.04(-17.95%)
Mar 23, 2010 0.1800 0.1950 0.1800 0.1950 16,750 +0.00(+0.00%)
Mar 22, 2010 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 19, 2010 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 18, 2010 0.1800 0.1950 0.1800 0.1950 11,500 +0.02(+8.33%)
Mar 17, 2010 0.1950 0.1950 0.1800 0.1800 75,500 -0.01(-5.26%)
Mar 16, 2010 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 15, 2010 0.2000 0.1950 0.1900 0.1900 31,100 +0.00(+0.00%)
Mar 12, 2010 0.2050 0.2050 0.1800 0.1900 90,500 -0.01(-5.00%)
Mar 11, 2010 0.2050 0.2200 0.2000 0.2000 184,000 -0.03(-14.89%)
Mar 10, 2010 0.2250 0.2350 0.2000 0.2350 83,327 +0.01(+4.44%)
Mar 09, 2010 0.2250 0.2250 0.2250 0.2250 7,000 -0.01(-6.25%)
Mar 08, 2010 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 05, 2010 0.2350 0.2400 0.2350 0.2400 14,440 +0.00(+0.00%)
Mar 04, 2010 0.2350 0.2400 0.2350 0.2400 36,000 +0.02(+11.63%)
Mar 03, 2010 0.2450 0.2450 0.2150 0.2150 41,300 -0.03(-12.24%)
Mar 02, 2010 0.2500 0.2500 0.2450 0.2450 48,000 +0.00(+0.00%)
Mar 01, 2010 0.2450 0.2450 0.2450 0.2450 5,000 -0.01(-2.00%)
Feb 26, 2010 0.2250 0.2500 0.2150 0.2500 26,000 +0.02(+8.70%)
Feb 25, 2010 0.2350 0.2350 0.2150 0.2300 33,500 +0.01(+4.55%)
Feb 24, 2010 0.2150 0.2200 0.2100 0.2200 50,000 +0.00(+0.00%)
Feb 23, 2010 0.2300 0.2300 0.2200 0.2200 28,000 -0.01(-6.38%)
Feb 22, 2010 0.2500 0.2500 0.2350 0.2350 20,000 -0.02(-6.00%)
Feb 19, 2010 0.2500 0.2500 0.2500 0.2500 12,000 +0.01(+4.17%)
Feb 18, 2010 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-2.04%)
Feb 17, 2010 0.2450 0.2450 0.2450 0.2450 3,500 +0.00(+0.00%)
Feb 16, 2010 0.2500 0.2500 0.2300 0.2450 5,000 +0.00(+0.00%)
Feb 12, 2010 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Feb 11, 2010 0.2400 0.2450 0.2200 0.2450 92,500 +0.00(+0.00%)
Feb 10, 2010 0.2450 0.2500 0.2450 0.2450 46,000 -0.01(-3.92%)
Feb 09, 2010 0.2250 0.2550 0.2250 0.2550 48,500 +0.04(+15.91%)
Feb 08, 2010 0.2300 0.2300 0.2200 0.2200 14,000 -0.01(-4.35%)
Feb 05, 2010 0.2400 0.2400 0.2300 0.2300 10,500 +0.00(+0.00%)
Feb 04, 2010 0.2350 0.2350 0.2300 0.2300 30,000 -0.02(-8.00%)
Feb 03, 2010 0.2500 0.2500 0.2450 0.2500 33,000 +0.02(+6.38%)
Feb 02, 2010 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Feb 01, 2010 0.2350 0.2350 0.2350 0.2350 20,300 +0.00(+0.00%)
Jan 29, 2010 0.2450 0.2500 0.2350 0.2350 21,000 -0.02(-6.00%)
Jan 28, 2010 0.2500 0.2500 0.2300 0.2500 60,500 -0.01(-3.85%)
Jan 27, 2010 0.2600 0.2600 0.2600 0.2600 36,500 -0.01(-3.70%)
Jan 26, 2010 0.2600 0.2700 0.2600 0.2700 20,000 +0.01(+1.89%)
Jan 25, 2010 0.2650 0.2650 0.2550 0.2650 47,000 +0.01(+1.92%)
Jan 22, 2010 0.2800 0.2850 0.2600 0.2600 80,000 -0.02(-8.77%)
Jan 21, 2010 0.2850 0.2850 0.2650 0.2850 73,700 +0.00(+1.79%)
Jan 20, 2010 0.2600 0.2950 0.2550 0.2800 26,500 -0.02(-6.67%)
Jan 19, 2010 0.3000 0.3000 0.3000 0.3000 10,200 +0.01(+3.45%)
Jan 18, 2010 0.3100 0.3100 0.2900 0.2900 62,689 -0.01(-1.69%)
Jan 15, 2010 0.2650 0.3000 0.2550 0.2950 76,300 +0.02(+9.26%)
Jan 14, 2010 0.2900 0.2950 0.2600 0.2700 42,500 +0.01(+1.89%)
Jan 13, 2010 0.2900 0.2900 0.2500 0.2650 70,800 -0.03(-11.67%)
Jan 12, 2010 0.3400 0.3400 0.2700 0.3000 274,863 -0.04(-11.76%)
Jan 11, 2010 0.3450 0.3450 0.3300 0.3400 140,800 -0.01(-2.86%)
Jan 08, 2010 0.3300 0.3500 0.3300 0.3500 307,250 +0.01(+1.45%)
Jan 07, 2010 0.2600 0.3500 0.2600 0.3450 661,100 +0.09(+38.00%)
Jan 06, 2010 0.2500 0.2500 0.2500 0.2500 50,296 +0.00(+0.00%)
Jan 05, 2010 0.2500 0.2500 0.2450 0.2500 196,460 +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.