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 (%)
Jan 30, 2009 0.0650 0.0800 0.0650 0.0650 24,500 +0.00(+0.00%)
Jan 29, 2009 0.0800 0.0800 0.0650 0.0650 13,500 +0.01(+8.33%)
Jan 28, 2009 0.0900 0.0900 0.0600 0.0600 18,000 -0.02(-25.00%)
Jan 27, 2009 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jan 26, 2009 0.0800 0.0800 0.0800 0.0800 1,000 +0.02(+33.33%)
Jan 23, 2009 0.0600 0.0600 0.0600 0.0600 13,000 -0.02(-25.00%)
Jan 22, 2009 0.0600 0.0800 0.0600 0.0800 23,000 +0.00(+0.00%)
Jan 21, 2009 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
Jan 20, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Jan 19, 2009 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+21.43%)
Jan 16, 2009 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+16.67%)
Jan 15, 2009 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 14, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 13, 2009 0.0550 0.0600 0.0550 0.0600 37,041 +0.01(+20.00%)
Jan 12, 2009 0.0550 0.0550 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 09, 2009 0.0500 0.0500 0.0500 0.0500 4,000 -0.01(-16.67%)
Jan 08, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 07, 2009 0.0700 0.0700 0.0600 0.0600 44,000 -0.01(-7.69%)
Jan 06, 2009 0.0600 0.0650 0.0500 0.0650 158,555 +0.01(+30.00%)
Jan 05, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 02, 2009 0.0550 0.0550 0.0500 0.0500 4,000 -0.02(-28.57%)
Jan 01, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 31, 2008 0.0700 0.0700 0.0700 0.0700 18,000 +0.01(+16.67%)
Dec 30, 2008 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+9.09%)
Dec 29, 2008 0.0450 0.0550 0.0400 0.0550 273,500 +0.01(+37.50%)
Dec 24, 2008 0.0500 0.0500 0.0400 0.0400 42,000 -0.01(-20.00%)
Dec 23, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Dec 22, 2008 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Dec 19, 2008 0.0450 0.0500 0.0450 0.0500 45,000 +0.01(+25.00%)
Dec 18, 2008 0.0500 0.0550 0.0400 0.0400 55,333 +0.00(+0.00%)
Dec 17, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Dec 16, 2008 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-20.00%)
Dec 15, 2008 0.0400 0.0500 0.0400 0.0500 165,000 +0.01(+25.00%)
Dec 12, 2008 0.0450 0.0450 0.0400 0.0400 25,000 -0.03(-42.86%)
Dec 11, 2008 0.0450 0.0700 0.0450 0.0700 168,000 +0.03(+75.00%)
Dec 10, 2008 0.0500 0.0500 0.0400 0.0400 80,000 -0.01(-20.00%)
Dec 09, 2008 0.0450 0.0700 0.0400 0.0500 70,000 +0.01(+25.00%)
Dec 08, 2008 0.0500 0.0500 0.0400 0.0400 41,000 +0.00(+0.00%)
Dec 05, 2008 0.0400 0.0400 500 +0.00(+0.00%)
Dec 04, 2008 0.0450 0.0450 0.0400 0.0400 24,328 -0.00(-11.11%)
Dec 03, 2008 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Dec 02, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Dec 01, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Nov 28, 2008 0.0600 0.0600 0.0450 0.0450 51,466 -0.01(-18.18%)
Nov 27, 2008 0.0450 0.0550 0.0450 0.0550 215,000 +0.01(+37.50%)
Nov 26, 2008 0.0450 0.0450 0.0400 0.0400 35,500 +0.00(+0.00%)
Nov 25, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 24, 2008 0.0500 0.0500 0.0400 0.0400 30,000 -0.01(-20.00%)
Nov 21, 2008 0.0550 0.0550 0.0450 0.0500 15,000 +0.01(+11.11%)
Nov 20, 2008 0.0500 0.0550 0.0400 0.0450 379,000 +0.00(+12.50%)
Nov 19, 2008 0.0450 0.0550 0.0350 0.0400 230,500 -0.01(-27.27%)
Nov 18, 2008 0.0500 0.0600 0.0500 0.0550 134,000 -0.02(-21.43%)
Nov 17, 2008 0.0700 0.0700 0.0700 0.0700 27,167 +0.01(+7.69%)
Nov 14, 2008 0.0700 0.0700 0.0500 0.0650 73,000 +0.01(+8.33%)
Nov 13, 2008 0.0700 0.0700 0.0600 0.0600 10,000 -0.02(-25.00%)
Nov 12, 2008 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
Nov 11, 2008 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Nov 10, 2008 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Nov 07, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Nov 06, 2008 0.0800 0.0800 0.0800 0.0800 60,000 +0.00(+0.00%)
Nov 05, 2008 0.0700 0.0800 0.0700 0.0800 23,500 +0.01(+6.67%)
Nov 04, 2008 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
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.