Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Heliostar Metals Ltd
(TSV:
RGC
)
0.2750
UNCHANGED
Streaming Delayed Price
Updated: 1:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
0.2350
0.2600
0.2300
0.2500
317,500
+0.02(+11.11%)
Apr 29, 2008
0.2800
0.2800
0.2200
0.2250
390,600
-0.06(-22.41%)
Apr 28, 2008
0.3250
0.3400
0.2800
0.2900
467,500
-0.05(-14.71%)
Apr 25, 2008
0.3750
0.3750
0.3250
0.3400
187,000
-0.02(-5.56%)
Apr 24, 2008
0.4000
0.4000
0.3350
0.3600
163,000
+0.01(+2.86%)
Apr 23, 2008
0.3400
0.3800
0.3000
0.3500
125,800
-0.01(-1.41%)
Apr 22, 2008
0.3800
0.3800
0.3000
0.3550
281,397
-0.04(-8.97%)
Apr 21, 2008
0.3900
0.3900
0.3800
0.3900
148,833
+0.00(+0.00%)
Apr 18, 2008
0.3900
0.3900
0.3800
0.3900
94,120
-0.01(-2.50%)
Apr 17, 2008
0.3900
0.4100
0.3900
0.4000
284,500
-0.01(-1.23%)
Apr 16, 2008
0.4000
0.4200
0.3950
0.4050
260,256
-0.03(-6.90%)
Apr 15, 2008
0.4400
0.4550
0.4050
0.4350
256,250
-0.01(-2.25%)
Apr 14, 2008
0.4600
0.4900
0.4150
0.4450
1,951,483
+0.04(+11.25%)
Apr 11, 2008
0.3900
0.4000
0.3500
0.4000
157,750
+0.01(+2.56%)
Apr 10, 2008
0.3700
0.3900
0.3700
0.3900
48,000
+0.03(+6.85%)
Apr 09, 2008
0.4000
0.4000
0.3650
0.3650
128,500
-0.04(-8.75%)
Apr 08, 2008
0.4000
0.4000
0.3800
0.4000
148,000
+0.00(+0.00%)
Apr 07, 2008
0.3850
0.4000
0.3700
0.4000
135,050
+0.01(+2.56%)
Apr 04, 2008
0.3750
0.4000
0.3700
0.3900
66,000
+0.02(+5.41%)
Apr 03, 2008
0.3800
0.4000
0.3650
0.3700
42,100
-0.01(-2.63%)
Apr 02, 2008
0.3900
0.4000
0.3600
0.3800
164,400
-0.01(-2.56%)
Apr 01, 2008
0.3900
0.3900
0.3650
0.3900
129,500
+0.00(+0.00%)
Mar 31, 2008
0.4300
0.4300
0.3600
0.3900
196,635
-0.01(-2.50%)
Mar 28, 2008
0.4000
0.4250
0.3900
0.4000
722,050
+0.01(+2.56%)
Mar 27, 2008
0.3500
0.3900
0.3500
0.3900
506,133
+0.04(+11.43%)
Mar 26, 2008
0.3000
0.3500
0.3000
0.3500
389,700
+0.05(+16.67%)
Mar 25, 2008
0.3100
0.3200
0.3000
0.3000
58,000
-0.01(-3.23%)
Mar 24, 2008
0.2800
0.3100
0.2800
0.3100
30,000
+0.03(+10.71%)
Mar 21, 2008
0.2800
0.3300
0.2700
0.2800
102,500
+0.00(+0.00%)
Mar 20, 2008
0.2800
0.3300
0.2700
0.2800
102,500
-0.01(-5.08%)
Mar 19, 2008
0.3350
0.3350
0.2800
0.2950
88,858
-0.02(-4.84%)
Mar 18, 2008
0.3350
0.3400
0.3100
0.3100
137,500
-0.02(-6.06%)
Mar 17, 2008
0.3200
0.3350
0.3050
0.3300
218,864
+0.01(+3.13%)
Mar 14, 2008
0.2950
0.3200
0.2950
0.3200
135,600
+0.03(+8.47%)
Mar 13, 2008
0.3350
0.3350
0.2950
0.2950
595,165
-0.04(-11.94%)
Mar 12, 2008
0.2800
0.4000
0.2800
0.3350
3,372,216
+0.08(+28.85%)
Mar 11, 2008
0.2700
0.2700
0.2500
0.2600
44,500
-0.01(-3.70%)
Mar 10, 2008
0.2700
0.2700
0.2300
0.2700
109,100
+0.03(+10.20%)
Mar 07, 2008
0.2500
0.2500
0.2450
0.2450
14,500
-0.01(-2.00%)
Mar 06, 2008
0.2600
0.2600
0.2500
0.2500
21,361
-0.01(-3.85%)
Mar 05, 2008
0.2650
0.2650
0.2600
0.2600
24,000
-0.01(-3.70%)
Mar 04, 2008
0.2650
0.2800
0.2500
0.2700
132,500
-0.01(-3.57%)
Mar 03, 2008
0.2400
0.3000
0.2400
0.2800
184,066
+0.04(+14.29%)
Feb 29, 2008
0.2600
0.2900
0.2400
0.2450
68,060
-0.04(-14.04%)
Feb 28, 2008
0.2500
0.2850
0.2450
0.2850
116,300
+0.02(+9.62%)
Feb 27, 2008
0.2600
0.2600
0.2300
0.2600
92,000
+0.00(+0.00%)
Feb 26, 2008
0.2200
0.2700
0.2000
0.2600
128,500
+0.03(+13.04%)
Feb 25, 2008
0.2300
0.2300
0.2050
0.2300
59,000
+0.01(+4.55%)
Feb 22, 2008
0.2150
0.2350
0.2000
0.2200
755,500
+0.01(+4.76%)
Feb 21, 2008
0.1950
0.2100
0.1950
0.2100
29,500
+0.02(+10.53%)
Feb 20, 2008
0.2200
0.2200
0.1900
0.1900
22,600
-0.02(-9.52%)
Feb 19, 2008
0.2200
0.2200
0.2100
0.2100
23,000
+0.01(+2.44%)
Feb 18, 2008
0.2050
0.2050
0.2050
0.2050
0
+0.00(+0.00%)
Feb 15, 2008
0.2050
0.2050
0.2050
0.2050
10,000
+0.00(+2.50%)
Feb 14, 2008
0.2100
0.2100
0.2000
0.2000
23,000
-0.01(-4.76%)
Feb 13, 2008
0.2100
0.2100
0.2100
0.2100
0
+0.00(+0.00%)
Feb 12, 2008
0.2100
0.2200
0.2100
0.2100
80,000
+0.01(+5.00%)
Feb 11, 2008
0.2000
0.2100
0.2000
0.2000
40,000
-0.01(-4.76%)
Feb 08, 2008
0.2100
0.2150
0.2000
0.2100
44,500
+0.01(+5.00%)
Feb 07, 2008
0.2200
0.2200
0.2000
0.2000
48,033
-0.03(-13.04%)
Feb 06, 2008
0.2350
0.2350
0.2250
0.2300
35,500
-0.00(-2.13%)
Feb 05, 2008
0.2200
0.2350
0.2200
0.2350
8,900
+0.00(+0.00%)
Feb 04, 2008
0.2400
0.2400
0.2350
0.2350
101,500
+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
.