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 (%)
Dec 31, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 28, 2012 0.1600 0.1600 0.1600 0.1600 7,600 -0.01(-3.03%)
Dec 27, 2012 0.1650 0.1650 0.1650 0.1650 40,000 -0.01(-2.94%)
Dec 24, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 21, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 20, 2012 0.1700 0.1700 0.1500 0.1700 14,100 +0.02(+13.33%)
Dec 19, 2012 0.1550 0.1550 0.1500 0.1500 4,766 -0.02(-14.29%)
Dec 18, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 17, 2012 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+0.00%)
Dec 14, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 13, 2012 0.1150 0.1800 0.1150 0.1750 87,000 +0.04(+34.62%)
Dec 12, 2012 0.1400 0.1400 0.1300 0.1300 3,000 -0.01(-10.34%)
Dec 11, 2012 0.1450 0.1450 0.1450 0.1450 14,600 -0.01(-3.33%)
Dec 10, 2012 0.1450 0.1500 0.1450 0.1500 14,000 -0.02(-14.29%)
Dec 07, 2012 0.1600 0.1750 0.1600 0.1750 48,600 +0.01(+9.37%)
Dec 06, 2012 0.1600 0.1600 0.1600 0.1600 1,600 +0.00(+0.00%)
Dec 05, 2012 0.1550 0.1600 0.1550 0.1600 37,667 +0.01(+6.67%)
Dec 04, 2012 0.1500 0.1500 0.1500 0.1500 6,500 +0.00(+0.00%)
Nov 30, 2012 0.1800 0.1850 0.1500 0.1500 1,623,000 -0.02(-14.29%)
Nov 29, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 28, 2012 0.1750 0.1750 0.1750 0.1750 58,000 +0.00(+0.00%)
Nov 27, 2012 0.1750 0.1750 0.1750 0.1750 21,000 +0.00(+0.00%)
Nov 26, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 24, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 23, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 22, 2012 0.1600 0.1750 0.1600 0.1750 153,000 +0.01(+6.06%)
Nov 21, 2012 0.1700 0.1700 0.1650 0.1650 35,500 +0.00(+0.00%)
Nov 20, 2012 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Nov 19, 2012 0.1650 0.1650 0.1650 0.1650 8,225 -0.01(-5.71%)
Nov 16, 2012 0.1650 0.1750 0.1650 0.1750 37,000 +0.00(+0.00%)
Nov 15, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 14, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 13, 2012 0.1750 0.1750 0.1750 0.1750 4,000 +0.00(+0.00%)
Nov 12, 2012 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 09, 2012 0.1750 0.1750 0.1750 0.1750 1,500 -0.02(-10.26%)
Nov 08, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Nov 07, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Nov 06, 2012 0.1800 0.1950 0.1600 0.1950 60,500 +0.04(+21.88%)
Nov 05, 2012 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 02, 2012 0.1600 0.1600 0.1600 0.1600 49,000 +0.01(+3.23%)
Nov 01, 2012 0.1750 0.1750 0.1550 0.1550 20,000 -0.02(-11.43%)
Oct 31, 2012 0.1750 0.1750 0.1750 0.1750 4,500 -0.03(-12.50%)
Oct 30, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 29, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 26, 2012 0.2000 0.2100 0.2000 0.2000 86,000 +0.02(+8.11%)
Oct 25, 2012 0.1800 0.1850 0.1750 0.1850 59,000 +0.01(+8.82%)
Oct 24, 2012 0.1700 0.1700 0.1700 0.1700 66,800 -0.01(-5.56%)
Oct 23, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 19, 2012 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 18, 2012 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 17, 2012 0.1800 0.1800 0.1750 0.1800 25,000 +0.00(+0.00%)
Oct 16, 2012 0.1750 0.1800 0.1500 0.1800 60,600 +0.03(+20.00%)
Oct 15, 2012 0.1600 0.1600 0.1500 0.1500 45,000 -0.02(-11.76%)
Oct 12, 2012 0.1550 0.1700 0.1550 0.1700 28,027 +0.02(+9.68%)
Oct 11, 2012 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-3.13%)
Oct 10, 2012 0.1700 0.1700 0.1550 0.1600 45,100 -0.01(-3.03%)
Oct 09, 2012 0.1700 0.1700 0.1600 0.1650 31,000 -0.01(-2.94%)
Oct 05, 2012 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Oct 04, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 03, 2012 0.1600 0.1650 0.1500 0.1650 21,700 +0.01(+3.13%)
Oct 02, 2012 0.1600 0.1650 0.1600 0.1600 9,500 +0.01(+6.67%)
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.