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
)
0.2800
UNCHANGED
Streaming Delayed Price
Updated: 3:18 PM EDT, Jun 6, 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%)
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
.