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: 2:46 PM EDT, Jun 5, 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 (%)
Aug 31, 2017
0.0800
0.0800
0.0800
0.0800
697,816
+0.00(+0.00%)
Aug 30, 2017
0.0750
0.0800
0.0750
0.0800
274,000
+0.01(+6.67%)
Aug 29, 2017
0.0800
0.0800
0.0750
0.0750
445,844
-0.01(-6.25%)
Aug 28, 2017
0.0750
0.0800
0.0750
0.0800
914,250
+0.01(+6.67%)
Aug 25, 2017
0.0700
0.0750
0.0650
0.0750
2,342,053
-0.01(-11.76%)
Aug 24, 2017
0.0900
0.0900
0.0850
0.0850
736,500
-0.00(-5.56%)
Aug 23, 2017
0.1000
0.1050
0.0850
0.0900
2,634,711
-0.02(-18.18%)
Aug 22, 2017
0.1100
0.1100
0.1100
0.1100
40,412
+0.00(+0.00%)
Aug 21, 2017
0.1050
0.1150
0.1050
0.1100
159,075
+0.00(+0.00%)
Aug 18, 2017
0.1150
0.1150
0.1050
0.1100
491,998
+0.00(+0.00%)
Aug 17, 2017
0.1150
0.1200
0.1100
0.1100
1,019,140
-0.01(-4.35%)
Aug 16, 2017
0.1150
0.1150
0.1050
0.1150
916,473
+0.00(+0.00%)
Aug 15, 2017
0.1150
0.1150
0.1100
0.1150
434,100
+0.00(+0.00%)
Aug 14, 2017
0.1150
0.1150
0.1100
0.1150
584,185
+0.00(+0.00%)
Aug 11, 2017
0.1150
0.1150
0.1100
0.1150
810,166
+0.00(+0.00%)
Aug 10, 2017
0.1200
0.1200
0.1150
0.1150
214,000
-0.00(-4.17%)
Aug 09, 2017
0.1250
0.1250
0.1100
0.1200
1,026,754
-0.01(-4.00%)
Aug 08, 2017
0.1250
0.1250
0.1200
0.1250
280,300
+0.00(+0.00%)
Aug 04, 2017
0.1250
0.1250
0.1250
0.1250
62,000
+0.00(+0.00%)
Aug 03, 2017
0.1250
0.1250
0.1250
0.1250
162,792
-0.01(-3.85%)
Aug 02, 2017
0.1300
0.1350
0.1300
0.1300
148,500
-0.01(-3.70%)
Aug 01, 2017
0.1300
0.1350
0.1300
0.1350
84,525
+0.01(+3.85%)
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%)
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
.