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 (%)
Jul 31, 2017 0.1300 0.1350 0.1300 0.1300 188,000 +0.00(+0.00%)
Jul 28, 2017 0.1250 0.1300 0.1200 0.1300 266,950 +0.01(+4.00%)
Jul 27, 2017 0.1250 0.1250 0.1200 0.1250 104,000 +0.00(+0.00%)
Jul 26, 2017 0.1250 0.1250 0.1200 0.1250 67,700 +0.01(+4.17%)
Jul 25, 2017 0.1250 0.1250 0.1200 0.1200 100,400 -0.01(-4.00%)
Jul 24, 2017 0.1250 0.1300 0.1200 0.1250 126,500 -0.01(-3.85%)
Jul 21, 2017 0.1250 0.1300 0.1250 0.1300 91,246 +0.00(+0.00%)
Jul 20, 2017 0.1250 0.1300 0.1250 0.1300 165,500 +0.01(+4.00%)
Jul 19, 2017 0.1250 0.1250 0.1200 0.1250 549,000 +0.00(+0.00%)
Jul 18, 2017 0.1250 0.1250 0.1200 0.1250 267,893 +0.01(+4.17%)
Jul 17, 2017 0.1300 0.1300 0.1200 0.1200 405,950 -0.01(-7.69%)
Jul 14, 2017 0.1300 0.1250 0.1300 210,700 +0.00(+0.00%)
Jul 13, 2017 0.1400 0.1400 0.1300 0.1300 341,897 -0.01(-7.14%)
Jul 12, 2017 0.1400 0.1400 0.1400 0.1400 44,000 +0.00(+0.00%)
Jul 11, 2017 0.1400 0.1400 0.1400 0.1400 57,200 +0.00(+0.00%)
Jul 10, 2017 0.1400 0.1400 0.1300 0.1400 177,100 +0.00(+0.00%)
Jul 07, 2017 0.1400 0.1400 0.1350 0.1400 206,722 +0.00(+0.00%)
Jul 06, 2017 0.1350 0.1400 0.1350 0.1400 250,833 +0.00(+0.00%)
Jul 05, 2017 0.1400 0.1450 0.1400 0.1400 243,500 +0.01(+3.70%)
Jul 04, 2017 0.1500 0.1500 0.1350 0.1350 379,801 -0.01(-10.00%)
Jul 03, 2017 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 30, 2017 0.1450 0.1500 0.1400 0.1500 208,000 +0.00(+0.00%)
Jun 29, 2017 0.1500 0.1500 0.1450 0.1500 176,300 +0.00(+0.00%)
Jun 28, 2017 0.1450 0.1500 0.1450 0.1500 74,500 +0.00(+0.00%)
Jun 27, 2017 0.1450 0.1500 0.1450 0.1500 231,250 +0.00(+0.00%)
Jun 26, 2017 0.1450 0.1500 0.1400 0.1500 477,528 +0.01(+7.14%)
Jun 23, 2017 0.1450 0.1500 0.1400 0.1400 677,215 -0.01(-6.67%)
Jun 22, 2017 0.1450 0.1500 0.1400 0.1500 303,600 +0.00(+0.00%)
Jun 21, 2017 0.1450 0.1500 0.1450 0.1500 845,852 +0.01(+3.45%)
Jun 20, 2017 0.1500 0.1500 0.1400 0.1450 468,700 -0.01(-3.33%)
Jun 19, 2017 0.1450 0.1500 0.1400 0.1500 633,617 +0.00(+0.00%)
Jun 16, 2017 0.1400 0.1500 0.1400 0.1500 2,391,073 +0.01(+7.14%)
Jun 15, 2017 0.1300 0.1400 0.1300 0.1400 5,621,750 +0.02(+12.00%)
Jun 14, 2017 0.1250 0.1250 0.1200 0.1250 14,500 -0.01(-3.85%)
Jun 13, 2017 0.1250 0.1300 0.1250 0.1300 61,500 +0.00(+0.00%)
Jun 12, 2017 0.1300 0.1300 0.1250 0.1300 168,825 +0.00(+0.00%)
Jun 09, 2017 0.1250 0.1300 0.1200 0.1300 285,600 +0.00(+0.00%)
Jun 08, 2017 0.1200 0.1300 0.1200 0.1300 438,800 +0.01(+8.33%)
Jun 07, 2017 0.1200 0.1200 0.1200 0.1200 109,400 +0.00(+0.00%)
Jun 06, 2017 0.1200 0.1200 0.1200 0.1200 1,260,000 +0.00(+0.00%)
Jun 05, 2017 0.1200 0.1200 0.1150 0.1200 239,058 +0.00(+0.00%)
Jun 02, 2017 0.1150 0.1200 0.1150 0.1200 38,560 +0.00(+0.00%)
Jun 01, 2017 0.1200 0.1200 0.1150 0.1200 1,203,000 +0.00(+0.00%)
May 31, 2017 0.1150 0.1200 0.1100 0.1200 411,105 +0.00(+4.35%)
May 30, 2017 0.1150 0.1150 0.1150 0.1150 2,863,372 +0.00(+0.00%)
May 29, 2017 0.1150 0.1150 0.1150 0.1150 400,434 +0.00(+0.00%)
May 26, 2017 0.1150 0.1150 0.1100 0.1150 101,500 +0.00(+0.00%)
May 25, 2017 0.1150 0.1150 0.1100 0.1150 195,800 +0.00(+0.00%)
May 24, 2017 0.1100 0.1150 0.1100 0.1150 253,500 +0.00(+0.00%)
May 23, 2017 0.1150 0.1150 0.1100 0.1150 426,259 +0.00(+0.00%)
May 19, 2017 0.1100 0.1150 0.1100 0.1150 145,200 +0.00(+0.00%)
May 18, 2017 0.1150 0.1150 0.1150 0.1150 665,500 +0.00(+0.00%)
May 17, 2017 0.1150 0.1150 0.1100 0.1150 548,295 +0.00(+0.00%)
May 16, 2017 0.1150 0.1150 0.1100 0.1150 199,500 +0.00(+0.00%)
May 15, 2017 0.1150 0.1150 0.1100 0.1150 119,200 +0.01(+4.55%)
May 12, 2017 0.1100 0.1150 0.1100 0.1100 80,425 -0.01(-4.35%)
May 11, 2017 0.1100 0.1150 0.1050 0.1150 48,500 +0.01(+9.52%)
May 10, 2017 0.1100 0.1100 0.1050 0.1050 152,885 -0.01(-4.55%)
May 09, 2017 0.1100 0.1100 0.1100 0.1100 101,550 +0.00(+0.00%)
May 08, 2017 0.1200 0.1200 0.1100 0.1100 101,080 -0.01(-8.33%)
May 05, 2017 0.1150 0.1200 0.1150 0.1200 126,500 +0.00(+4.35%)
May 04, 2017 0.1150 0.1150 0.1100 0.1150 547,600 +0.00(+0.00%)
May 03, 2017 0.1100 0.1150 0.1100 0.1150 29,000 +0.01(+4.55%)
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.