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
)
0.2900
UNCHANGED
Streaming Delayed Price
Updated: 11:56 AM EDT, May 28, 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 (%)
May 24, 2011
0.4500
0.4950
0.4500
0.4600
179,167
+0.01(+2.22%)
May 20, 2011
0.4400
0.4500
0.4200
0.4500
54,000
+0.02(+3.45%)
May 19, 2011
0.4100
0.4500
0.4100
0.4350
267,500
+0.01(+2.35%)
May 18, 2011
0.4050
0.4450
0.4050
0.4250
138,800
+0.03(+8.97%)
May 17, 2011
0.4000
0.4000
0.3900
0.3900
15,300
-0.02(-4.88%)
May 16, 2011
0.4350
0.4350
0.4100
0.4100
56,311
-0.03(-6.82%)
May 13, 2011
0.4100
0.4400
0.4100
0.4400
14,000
+0.04(+10.00%)
May 12, 2011
0.4000
0.4000
0.4000
0.4000
47,500
+0.00(+0.00%)
May 11, 2011
0.4400
0.4400
0.4000
0.4000
44,000
-0.04(-9.09%)
May 10, 2011
0.4550
0.4550
0.4400
0.4400
49,000
-0.03(-6.38%)
May 09, 2011
0.4850
0.4900
0.4700
0.4700
19,629
+0.02(+4.44%)
May 06, 2011
0.3950
0.4700
0.3950
0.4500
37,000
+0.03(+7.14%)
May 05, 2011
0.3700
0.4200
0.3800
0.4200
81,007
+0.03(+7.69%)
May 04, 2011
0.3850
0.4150
0.3850
0.3900
110,100
+0.01(+2.63%)
May 03, 2011
0.3900
0.4350
0.3600
0.3800
317,200
-0.05(-11.63%)
May 02, 2011
0.4800
0.4500
0.4300
0.4300
108,043
-0.05(-11.34%)
Apr 29, 2011
0.5000
0.5100
0.4850
0.4850
90,009
-0.04(-6.73%)
Apr 28, 2011
0.5000
0.5200
0.5000
0.5200
40,600
+0.00(+0.00%)
Apr 27, 2011
0.5200
0.5200
0.5000
0.5200
72,323
+0.00(+0.00%)
Apr 26, 2011
0.5100
0.5200
0.5100
0.5200
45,200
+0.02(+4.00%)
Apr 25, 2011
0.5400
0.5400
0.5000
0.5000
168,850
-0.04(-7.41%)
Apr 21, 2011
0.5200
0.5400
0.5000
0.5400
232,583
+0.03(+5.88%)
Apr 20, 2011
0.5000
0.5400
0.5000
0.5100
178,466
+0.01(+2.00%)
Apr 19, 2011
0.5000
0.5200
0.4900
0.5000
89,000
-0.02(-3.85%)
Apr 18, 2011
0.5300
0.5300
0.4800
0.5200
142,933
-0.01(-1.89%)
Apr 15, 2011
0.5200
0.5300
0.4800
0.5300
414,210
+0.02(+3.92%)
Apr 14, 2011
0.4500
0.5600
0.4500
0.5100
540,080
+0.06(+13.33%)
Apr 13, 2011
0.3700
0.4500
0.3700
0.4500
741,200
+0.08(+21.62%)
Apr 12, 2011
0.4150
0.4150
0.3600
0.3700
278,701
-0.03(-7.50%)
Apr 11, 2011
0.4200
0.4200
0.3850
0.4000
431,300
-0.02(-4.76%)
Apr 08, 2011
0.4200
0.4200
0.3900
0.4200
86,650
+0.00(+0.00%)
Apr 07, 2011
0.4400
0.4450
0.4000
0.4200
46,687
-0.03(-6.67%)
Apr 06, 2011
0.3950
0.4500
0.3800
0.4500
298,000
+0.05(+13.92%)
Apr 05, 2011
0.4300
0.4300
0.3700
0.3950
199,000
-0.02(-5.95%)
Apr 04, 2011
0.4400
0.4700
0.4150
0.4200
452,950
-0.04(-8.70%)
Apr 01, 2011
0.4000
0.4600
0.4000
0.4600
539,090
+0.08(+19.48%)
Mar 31, 2011
0.3650
0.3850
0.3600
0.3850
152,167
+0.04(+10.00%)
Mar 30, 2011
0.3600
0.3500
0.3500
0.3500
51,833
-0.03(-7.89%)
Mar 29, 2011
0.3750
0.3850
0.3650
0.3800
67,450
+0.01(+2.70%)
Mar 28, 2011
0.3900
0.3900
0.3700
0.3700
23,630
-0.03(-6.33%)
Mar 25, 2011
0.3700
0.3950
0.3650
0.3950
60,000
+0.03(+6.76%)
Mar 24, 2011
0.3900
0.3900
0.3700
0.3700
137,500
-0.02(-3.90%)
Mar 23, 2011
0.3550
0.3850
0.3550
0.3850
118,500
+0.03(+8.45%)
Mar 22, 2011
0.3600
0.3600
0.3500
0.3550
101,000
-0.02(-4.05%)
Mar 21, 2011
0.3500
0.3700
0.3400
0.3700
81,500
+0.02(+5.71%)
Mar 18, 2011
0.3650
0.3650
0.3400
0.3500
61,800
-0.02(-5.41%)
Mar 17, 2011
0.3200
0.3800
0.3000
0.3700
328,900
+0.04(+12.12%)
Mar 16, 2011
0.2800
0.3350
0.2800
0.3300
115,500
+0.01(+3.13%)
Mar 15, 2011
0.3200
0.3350
0.2550
0.3200
82,833
-0.03(-8.57%)
Mar 14, 2011
0.3700
0.3700
0.3250
0.3500
400,000
-0.04(-10.26%)
Mar 11, 2011
0.3600
0.3900
0.3000
0.3900
398,633
+0.04(+11.43%)
Mar 10, 2011
0.3750
0.3750
0.3400
0.3500
427,500
-0.03(-7.89%)
Mar 09, 2011
0.3650
0.3800
0.3250
0.3800
432,000
+0.03(+7.04%)
Mar 08, 2011
0.2800
0.3600
0.2800
0.3550
900,830
+0.07(+26.79%)
Mar 07, 2011
0.2750
0.2900
0.2700
0.2800
28,167
+0.03(+12.00%)
Mar 04, 2011
0.2750
0.2750
0.2500
0.2500
75,600
-0.03(-9.09%)
Mar 03, 2011
0.2750
0.2900
0.2750
0.2750
12,000
-0.02(-8.33%)
Mar 02, 2011
0.3000
0.3000
0.3000
0.3000
30,000
+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
.