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 (%)
Sep 30, 2016
0.1350
0.1450
0.1350
0.1400
253,000
+0.00(+0.00%)
Sep 29, 2016
0.1400
0.1400
0.1300
0.1400
148,005
+0.00(+0.00%)
Sep 28, 2016
0.1350
0.1400
0.1300
0.1400
337,950
+0.01(+7.69%)
Sep 27, 2016
0.1400
0.1450
0.1300
0.1300
688,500
-0.01(-10.34%)
Sep 26, 2016
0.1450
0.1450
0.1400
0.1450
439,390
-0.01(-3.33%)
Sep 23, 2016
0.1450
0.1500
0.1450
0.1500
123,000
+0.01(+3.45%)
Sep 22, 2016
0.1500
0.1500
0.1500
0.1450
141,900
+0.00(+0.00%)
Sep 21, 2016
0.1600
0.1600
0.1450
0.1450
861,700
-0.02(-9.38%)
Sep 20, 2016
0.1550
0.1600
0.1550
0.1600
365,850
+0.01(+6.67%)
Sep 19, 2016
0.1450
0.1500
0.1450
0.1500
260,250
+0.01(+7.14%)
Sep 16, 2016
0.1500
0.1550
0.1400
0.1400
313,578
-0.01(-6.67%)
Sep 15, 2016
0.1500
0.1500
0.1450
0.1500
257,500
+0.00(+0.00%)
Sep 14, 2016
0.1450
0.1500
0.1450
0.1500
294,046
+0.01(+11.11%)
Sep 13, 2016
0.1450
0.1450
0.1350
0.1350
326,305
-0.01(-6.90%)
Sep 12, 2016
0.1500
0.1500
0.1350
0.1450
576,400
-0.01(-3.33%)
Sep 09, 2016
0.1550
0.1550
0.1400
0.1500
365,940
+0.00(+0.00%)
Sep 08, 2016
0.1500
0.1550
0.1500
0.1500
245,421
+0.00(+0.00%)
Sep 07, 2016
0.1550
0.1600
0.1500
0.1500
615,699
-0.01(-3.23%)
Sep 06, 2016
0.1500
0.1600
0.1500
0.1550
1,639,517
+0.01(+6.90%)
Sep 02, 2016
0.1450
0.1450
0.1450
0
+0.01(+11.54%)
Sep 01, 2016
0.1350
0.1350
0.1300
0.1300
521,712
+0.00(+0.00%)
Aug 31, 2016
0.1300
0.1400
0.1300
0.1300
410,700
-0.01(-3.70%)
Aug 30, 2016
0.1250
0.1350
0.1250
0.1350
1,206,592
+0.01(+8.00%)
Aug 29, 2016
0.1250
0.1300
0.1250
0.1250
185,013
+0.00(+0.00%)
Aug 26, 2016
0.1250
0.1350
0.1250
0.1250
767,030
+0.00(+0.00%)
Aug 25, 2016
0.1300
0.1300
0.1250
0.1250
584,737
-0.01(-3.85%)
Aug 24, 2016
0.1400
0.1450
0.1300
0.1300
2,413,900
-0.02(-16.13%)
Aug 23, 2016
0.1500
0.1700
0.1450
0.1550
2,436,578
+0.03(+24.00%)
Aug 19, 2016
0.1250
0.1250
0.1250
0
-0.01(-7.41%)
Aug 18, 2016
0.1250
0.1350
0.1200
0.1350
413,000
+0.01(+8.00%)
Aug 17, 2016
0.1200
0.1250
0.1150
0.1250
45,540
+0.01(+4.17%)
Aug 16, 2016
0.1200
0.1200
0.1150
0.1200
138,192
+0.00(+0.00%)
Aug 15, 2016
0.1200
0.1250
0.1200
0.1200
118,750
-0.01(-4.00%)
Aug 12, 2016
0.1250
0.1250
0.1250
0.1250
272,500
+0.00(+0.00%)
Aug 11, 2016
0.1300
0.1300
0.1250
0.1250
333,000
-0.01(-3.85%)
Aug 10, 2016
0.1250
0.1300
0.1250
0.1300
159,500
+0.01(+4.00%)
Aug 09, 2016
0.1300
0.1300
0.1250
0.1250
53,833
+0.00(+0.00%)
Aug 08, 2016
0.1250
0.1250
0.1200
0.1250
197,882
-0.01(-3.85%)
Aug 05, 2016
0.1350
0.1350
0.1200
0.1300
614,000
+0.00(+0.00%)
Aug 04, 2016
0.1300
0.1350
0.1250
0.1300
282,142
+0.00(+0.00%)
Aug 03, 2016
0.1150
0.1450
0.1100
0.1300
1,465,726
+0.02(+18.18%)
Jul 29, 2016
0.1100
0.1100
0.1100
0
+0.01(+4.76%)
Jul 28, 2016
0.1050
0.1050
0.1000
0.1050
273,023
+0.00(+0.00%)
Jul 27, 2016
0.1000
0.1050
0.1000
0.1050
461,500
+0.00(+5.00%)
Jul 26, 2016
0.0900
0.1000
0.0900
0.1000
669,167
+0.01(+17.65%)
Jul 25, 2016
0.0850
0.0900
0.0850
0.0850
202,604
-0.00(-5.56%)
Jul 22, 2016
0.0900
0.0900
0.0850
0.0900
225,300
+0.00(+0.00%)
Jul 21, 2016
0.0900
0.0900
0.0900
0.0900
363,000
+0.00(+0.00%)
Jul 20, 2016
0.0950
0.0950
0.0850
0.0900
1,208,357
-0.01(-5.26%)
Jul 19, 2016
0.0900
0.0950
0.0900
0.0950
1,168,600
+0.01(+5.56%)
Jul 18, 2016
0.0850
0.0900
0.0850
0.0900
1,156,135
-0.01(-5.26%)
Jul 15, 2016
0.0850
0.1000
0.0850
0.0950
3,338,174
+0.01(+18.75%)
Jul 14, 2016
0.0600
0.0850
0.0600
0.0800
3,895,450
+0.01(+23.08%)
Jul 13, 2016
0.0600
0.0650
0.0600
0.0650
900,700
+0.01(+8.33%)
Jul 12, 2016
0.0550
0.0600
0.0550
0.0600
839,000
+0.00(+9.09%)
Jul 11, 2016
0.0500
0.0550
0.0500
0.0550
233,600
+0.00(+10.00%)
Jul 08, 2016
0.0500
0.0500
0.0500
0.0500
30,000
+0.00(+0.00%)
Jul 07, 2016
0.0500
0.0500
0.0500
0.0500
271,000
+0.00(+0.00%)
Jul 05, 2016
0.0500
0.0500
0.0450
0.0500
744,500
+0.00(+0.00%)
Jul 04, 2016
0.0550
0.0550
0.0500
0.0500
249,775
-0.00(-9.09%)
Jun 30, 2016
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Jun 29, 2016
0.0550
0.0600
0.0550
0.0600
185,000
+0.00(+9.09%)
Jun 28, 2016
0.0550
0.0550
0.0550
0.0550
35,000
+0.00(+0.00%)
Jun 27, 2016
0.0550
0.0550
0.0550
0.0550
136,323
+0.00(+0.00%)
Jun 24, 2016
0.0600
0.0600
0.0550
0.0550
392,000
+0.00(+0.00%)
Jun 23, 2016
0.0550
0.0550
0.0500
0.0550
81,000
+0.00(+0.00%)
Jun 22, 2016
0.0500
0.0550
0.0500
0.0550
1,326,000
-0.00(-8.33%)
Jun 21, 2016
0.0550
0.0600
0.0550
0.0600
76,000
+0.00(+0.00%)
Jun 20, 2016
0.0600
0.0600
0.0600
0.0600
94,000
+0.00(+0.00%)
Jun 17, 2016
0.0600
0.0600
0.0600
0.0600
162,118
+0.00(+0.00%)
Jun 16, 2016
0.0600
0.0650
0.0600
0.0600
695,510
+0.00(+0.00%)
Jun 15, 2016
0.0550
0.0600
0.0550
0.0600
65,000
+0.00(+0.00%)
Jun 14, 2016
0.0600
0.0600
0.0600
0.0600
102,000
+0.00(+0.00%)
Jun 13, 2016
0.0600
0.0600
0.0550
0.0600
751,000
-0.01(-7.69%)
Jun 10, 2016
0.0600
0.0650
0.0600
0.0650
321,000
+0.01(+8.33%)
Jun 09, 2016
0.0550
0.0600
0.0550
0.0600
816,500
+0.00(+9.09%)
Jun 08, 2016
0.0550
0.0550
0.0500
0.0550
214,515
+0.00(+10.00%)
Jun 07, 2016
0.0500
0.0500
0.0500
0.0500
167,000
+0.00(+0.00%)
Jun 06, 2016
0.0500
0.0500
0.0500
0.0500
243,000
+0.01(+11.11%)
Jun 02, 2016
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
May 31, 2016
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 27, 2016
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 26, 2016
0.0500
0.0500
0.0500
0.0500
107,000
+0.00(+0.00%)
May 25, 2016
0.0450
0.0500
0.0450
0.0500
36,800
+0.00(+0.00%)
May 24, 2016
0.0500
0.0500
0.0500
0.0500
5,000
+0.00(+0.00%)
May 20, 2016
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 19, 2016
0.0500
0.0500
0.0450
0.0500
162,000
+0.00(+0.00%)
May 18, 2016
0.0500
0.0500
0.0500
0.0500
100,000
+0.00(+0.00%)
May 17, 2016
0.0500
0.0500
0.0500
0.0500
39,000
+0.00(+0.00%)
May 16, 2016
0.0500
0.0550
0.0500
0.0500
741,800
+0.00(+0.00%)
May 13, 2016
0.0500
0.0500
0.0450
0.0500
154,000
+0.00(+0.00%)
May 11, 2016
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 10, 2016
0.0500
0.0500
0.0500
0.0500
450,626
-0.00(-9.09%)
May 09, 2016
0.0550
0.0550
0.0500
0.0550
172,485
+0.00(+10.00%)
May 06, 2016
0.0500
0.0550
0.0500
0.0500
225,000
-0.00(-9.09%)
May 04, 2016
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
May 03, 2016
0.0550
0.0550
0.0550
0.0550
45,833
-0.00(-8.33%)
May 02, 2016
0.0650
0.0650
0.0550
0.0600
187,200
+0.00(+0.00%)
Apr 29, 2016
0.0600
0.0600
0.0600
0.0600
205,000
+0.00(+9.09%)
Apr 28, 2016
0.0550
0.0550
0.0500
0.0550
745,045
+0.00(+0.00%)
Apr 27, 2016
0.0550
0.0550
0.0550
0.0550
399,000
+0.00(+0.00%)
Apr 26, 2016
0.0500
0.0550
0.0500
0.0550
240,000
+0.00(+0.00%)
Apr 25, 2016
0.0550
0.0550
0.0500
0.0550
578,500
+0.00(+10.00%)
Apr 22, 2016
0.0450
0.0550
0.0450
0.0500
652,000
-0.00(-9.09%)
Apr 21, 2016
0.0500
0.0550
0.0500
0.0550
319,000
+0.00(+10.00%)
Apr 20, 2016
0.0500
0.0500
0.0450
0.0500
1,981,000
+0.00(+0.00%)
Apr 18, 2016
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Apr 15, 2016
0.0450
0.0500
0.0450
0.0450
622,300
-0.01(-10.00%)
Apr 14, 2016
0.0500
0.0500
0.0450
0.0500
125,809
+0.00(+0.00%)
Apr 13, 2016
0.0500
0.0500
0.0500
0.0500
156,500
+0.00(+0.00%)
Apr 12, 2016
0.0450
0.0500
0.0450
0.0500
283,000
+0.01(+11.11%)
Apr 11, 2016
0.0450
0.0450
0.0400
0.0450
351,834
+0.00(+0.00%)
Apr 08, 2016
0.0450
0.0450
0.0450
0.0450
18,000
+0.00(+0.00%)
Apr 07, 2016
0.0450
0.0450
0.0450
0.0450
13,433
-0.01(-10.00%)
Apr 05, 2016
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Apr 04, 2016
0.0450
0.0450
0.0450
0.0450
15,000
-0.01(-10.00%)
Apr 01, 2016
0.0500
0.0500
0.0450
0.0500
25,100
+0.01(+11.11%)
Mar 31, 2016
0.0450
0.0500
0.0450
0.0450
84,000
-0.01(-10.00%)
Mar 29, 2016
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Mar 28, 2016
0.0500
0.0550
0.0500
0.0550
120,000
+0.00(+0.00%)
Mar 23, 2016
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Mar 22, 2016
0.0600
0.0600
0.0600
0.0600
1,000
-0.01(-7.69%)
Mar 21, 2016
0.0600
0.0650
0.0600
0.0650
86,000
+0.01(+18.18%)
Mar 18, 2016
0.0550
0.0550
0.0550
0.0550
3,815
+0.00(+0.00%)
Mar 17, 2016
0.0550
0.0600
0.0550
0.0550
115,300
-0.00(-8.33%)
Mar 16, 2016
0.0600
0.0600
0.0550
0.0600
41,700
+0.00(+0.00%)
Mar 15, 2016
0.0500
0.0600
0.0500
0.0600
89,000
+0.00(+9.09%)
Mar 14, 2016
0.0650
0.0650
0.0450
0.0550
977,000
-0.02(-21.43%)
Mar 11, 2016
0.0650
0.0700
0.0650
0.0700
534,719
+0.00(+0.00%)
Mar 10, 2016
0.0650
0.0700
0.0550
0.0700
672,000
+0.02(+40.00%)
Mar 09, 2016
0.0550
0.0550
0.0450
0.0500
384,570
-0.01(-16.67%)
Mar 08, 2016
0.0550
0.0600
0.0550
0.0600
76,000
+0.00(+9.09%)
Mar 07, 2016
0.0600
0.0600
0.0550
0.0550
57,000
-0.00(-8.33%)
Mar 04, 2016
0.0650
0.0650
0.0550
0.0600
342,100
-0.01(-7.69%)
Mar 03, 2016
0.0450
0.0650
0.0450
0.0650
688,000
+0.01(+30.00%)
Mar 01, 2016
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Feb 29, 2016
0.0450
0.0500
0.0450
0.0500
158,336
+0.01(+11.11%)
Feb 26, 2016
0.0450
0.0450
0.0450
0.0450
25,000
+0.00(+0.00%)
Feb 25, 2016
0.0500
0.0500
0.0450
0.0450
111,020
+0.00(+0.00%)
Feb 24, 2016
0.0500
0.0500
0.0450
0.0450
592,000
-0.01(-10.00%)
Feb 23, 2016
0.0450
0.0500
0.0450
0.0500
47,000
+0.01(+11.11%)
Feb 22, 2016
0.0450
0.0450
0.0450
0.0450
121,000
+0.00(+0.00%)
Feb 19, 2016
0.0450
0.0450
0.0450
0.0450
200,000
+0.00(+0.00%)
Feb 18, 2016
0.0450
0.0450
0.0450
0.0450
61,000
+0.00(+0.00%)
Feb 17, 2016
0.0450
0.0450
0.0450
0.0450
69,000
+0.00(+12.50%)
Feb 16, 2016
0.0450
0.0450
0.0400
0.0400
86,000
-0.00(-11.11%)
Feb 12, 2016
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Feb 11, 2016
0.0450
0.0500
0.0400
0.0500
292,000
+0.01(+25.00%)
Feb 10, 2016
0.0400
0.0400
0.0400
0.0400
38,000
+0.00(+0.00%)
Feb 09, 2016
0.0400
0.0400
0.0400
0.0400
20,000
-0.00(-11.11%)
Feb 08, 2016
0.0450
0.0450
0.0400
0.0450
62,500
+0.00(+12.50%)
Feb 05, 2016
0.0400
0.0450
0.0400
0.0400
218,000
+0.00(+14.29%)
Feb 04, 2016
0.0350
0.0350
0.0350
0.0350
60,000
+0.00(+0.00%)
Feb 03, 2016
0.0350
0.0350
0.0300
0.0350
107,000
+0.00(+0.00%)
Feb 01, 2016
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Jan 29, 2016
0.0300
0.0350
0.0300
0.0350
36,333
-0.00(-12.50%)
Jan 26, 2016
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Jan 25, 2016
0.0300
0.0350
0.0300
0.0350
347,000
+0.01(+16.67%)
Jan 22, 2016
0.0250
0.0300
0.0250
0.0300
74,000
+0.00(+0.00%)
Jan 21, 2016
0.0300
0.0350
0.0300
0.0300
58,000
+0.00(+20.00%)
Jan 20, 2016
0.0300
0.0300
0.0250
0.0250
84,000
-0.00(-16.67%)
Jan 19, 2016
0.0300
0.0300
0.0300
0.0300
358,000
+0.00(+0.00%)
Jan 18, 2016
0.0300
0.0300
0.0300
0.0300
63,000
+0.00(+0.00%)
Jan 15, 2016
0.0300
0.0300
0.0300
0.0300
22,000
-0.01(-14.29%)
Jan 13, 2016
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Jan 12, 2016
0.0350
0.0350
0.0350
0.0350
6,500
+0.01(+16.67%)
Jan 11, 2016
0.0300
0.0300
0.0300
0.0300
28,000
-0.01(-14.29%)
Jan 06, 2016
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Jan 05, 2016
0.0350
0.0350
0.0350
0.0350
15,000
+0.00(+0.00%)
Dec 29, 2015
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Dec 23, 2015
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Dec 21, 2015
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Dec 18, 2015
0.0250
0.0400
0.0250
0.0350
224,000
+0.01(+16.67%)
Dec 17, 2015
0.0300
0.0300
0.0250
0.0300
88,000
+0.00(+20.00%)
Dec 16, 2015
0.0300
0.0300
0.0250
0.0250
246,000
+0.00(+0.00%)
Dec 15, 2015
0.0300
0.0300
0.0250
0.0250
84,000
+0.00(+0.00%)
Dec 14, 2015
0.0250
0.0300
0.0250
0.0250
262,000
+0.00(+0.00%)
Dec 10, 2015
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Dec 09, 2015
0.0250
0.0300
0.0250
0.0300
25,000
+0.00(+0.00%)
Dec 04, 2015
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Dec 02, 2015
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Nov 30, 2015
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Nov 27, 2015
0.0300
0.0300
0.0250
0.0250
108,000
-0.00(-16.67%)
Nov 25, 2015
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Nov 24, 2015
0.0300
0.0300
0.0300
0.0300
19,014
+0.00(+0.00%)
Nov 23, 2015
0.0300
25,500
+0.00(+0.00%)
Nov 20, 2015
0.0300
0.0300
0.0300
0.0300
26,000
-0.01(-14.29%)
Nov 19, 2015
0.0300
0.0350
0.0300
0.0350
60,000
+0.01(+16.67%)
Nov 18, 2015
0.0300
0.0300
0.0300
0.0300
62,866
+0.00(+0.00%)
Nov 17, 2015
0.0350
0.0350
0.0300
0.0300
284,000
-0.01(-14.29%)
Nov 12, 2015
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Nov 11, 2015
0.0300
0.0350
0.0300
0.0350
15,500
+0.00(+0.00%)
Nov 09, 2015
0.0350
0.0350
0.0350
390
+0.01(+16.67%)
Nov 06, 2015
0.0300
0.0300
0.0300
0.0300
10,015
-0.01(-14.29%)
Nov 05, 2015
0.0350
0.0350
0.0350
0.0350
100,000
+0.01(+16.67%)
Nov 04, 2015
0.0300
0.0300
0.0300
0.0300
30,000
+0.00(+0.00%)
Nov 03, 2015
0.0400
0.0400
0.0300
0.0300
164,000
-0.01(-14.29%)
Nov 02, 2015
0.0350
0.0350
0.0350
0.0350
57,000
+0.00(+0.00%)
Oct 29, 2015
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Oct 28, 2015
0.0400
0.0400
0.0400
0.0400
22,000
+0.00(+14.29%)
Oct 26, 2015
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Oct 23, 2015
0.0350
0.0350
0.0350
0.0350
25,500
+0.00(+0.00%)
Oct 19, 2015
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Oct 15, 2015
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Oct 14, 2015
0.0350
0.0400
0.0350
0.0400
321,000
+0.00(+14.29%)
Oct 09, 2015
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Oct 08, 2015
0.0350
0.0350
0.0350
0.0350
287,000
+0.00(+0.00%)
Oct 06, 2015
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Oct 05, 2015
0.0350
0.0400
0.0350
0.0400
99,166
+0.00(+14.29%)
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
.