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
)
0.3100
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, May 17, 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 (%)
Apr 30, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Apr 29, 2020
0.0300
0.0300
0.0300
0.0300
170,000
+0.00(+0.00%)
Apr 28, 2020
0.0350
0.0350
0.0300
0.0300
40,000
+0.00(+0.00%)
Apr 27, 2020
0.0350
0.0350
0.0300
0.0300
252,700
-0.01(-14.29%)
Apr 24, 2020
0.0300
0.0350
0.0300
0.0350
274,000
+0.01(+16.67%)
Apr 23, 2020
0.0300
0.0300
0.0250
0.0300
106,950
+0.00(+0.00%)
Apr 22, 2020
0.0300
0.0300
0.0300
0.0300
308,000
+0.00(+0.00%)
Apr 21, 2020
0.0300
0.0300
0.0300
0.0300
26,000
+0.00(+0.00%)
Apr 20, 2020
0.0300
0.0300
0.0300
0.0300
63,000
+0.00(+0.00%)
Apr 16, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Apr 14, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Apr 13, 2020
0.0300
0.0300
0.0300
0.0300
2,000
+0.00(+0.00%)
Apr 09, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Apr 07, 2020
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Apr 06, 2020
0.0300
0.0300
0.0250
0.0250
265,000
-0.00(-16.67%)
Apr 03, 2020
0.0250
0.0300
0.0250
0.0300
948,500
+0.00(+20.00%)
Mar 31, 2020
0.0250
0.0250
0.0250
0
+0.01(+25.00%)
Mar 27, 2020
0.0200
0.0200
0.0200
0
-0.01(-20.00%)
Mar 26, 2020
0.0250
0.0250
0.0250
0.0250
279,000
+0.00(+0.00%)
Mar 25, 2020
0.0250
0.0250
0.0250
0.0250
150,000
+0.00(+0.00%)
Mar 24, 2020
0.0250
0.0250
0.0250
0.0250
20,999
+0.00(+0.00%)
Mar 23, 2020
0.0200
0.0250
0.0200
0.0250
235,000
+0.01(+25.00%)
Mar 19, 2020
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Mar 18, 2020
0.0250
0.0250
0.0200
0.0200
137,000
+0.00(+0.00%)
Mar 17, 2020
0.0250
0.0250
0.0200
0.0200
349,000
+0.00(+0.00%)
Mar 16, 2020
0.0200
0.0200
0.0200
0.0200
88,000
+0.00(+0.00%)
Mar 13, 2020
0.0200
0.0250
0.0200
0.0200
121,000
+0.00(+0.00%)
Mar 12, 2020
0.0250
0.0250
0.0200
0.0200
3,831,570
-0.01(-20.00%)
Mar 11, 2020
0.0250
0.0250
0.0250
0.0250
119,771
-0.00(-16.67%)
Mar 09, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Mar 06, 2020
0.0300
0.0300
0.0300
0.0300
101,000
-0.01(-14.29%)
Mar 05, 2020
0.0350
0.0350
0.0350
0.0350
12,000
+0.00(+0.00%)
Mar 04, 2020
0.0350
0.0350
0.0350
0.0350
50,000
+0.00(+0.00%)
Mar 03, 2020
0.0300
0.0350
0.0300
0.0350
114,000
+0.00(+0.00%)
Mar 02, 2020
0.0300
0.0350
0.0300
0.0350
110,000
+0.00(+0.00%)
Feb 28, 2020
0.0300
0.0350
0.0300
0.0350
529,000
+0.01(+16.67%)
Feb 27, 2020
0.0350
0.0350
0.0300
0.0300
216,000
-0.01(-14.29%)
Feb 26, 2020
0.0300
0.0350
0.0300
0.0350
532,000
+0.00(+0.00%)
Feb 25, 2020
0.0350
0.0350
0.0350
0.0350
304,826
+0.00(+0.00%)
Feb 24, 2020
0.0350
0.0350
0.0350
0.0350
531,353
+0.00(+0.00%)
Feb 21, 2020
0.0300
0.0350
0.0300
0.0350
1,424,425
+0.01(+16.67%)
Feb 20, 2020
0.0300
0.0300
0.0300
0.0300
785,432
+0.00(+0.00%)
Feb 19, 2020
0.0300
0.0300
0.0300
0.0300
390,000
+0.00(+0.00%)
Feb 18, 2020
0.0300
0.0300
0.0300
0.0300
22,000
+0.00(+0.00%)
Feb 14, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Feb 13, 2020
0.0250
0.0300
0.0250
0.0300
1,326,135
+0.00(+0.00%)
Feb 12, 2020
0.0300
0.0300
0.0300
0.0300
20,000
+0.00(+20.00%)
Feb 11, 2020
0.0250
0.0250
0.0250
0.0250
120,000
+0.01(+25.00%)
Feb 10, 2020
0.0250
0.0250
0.0200
0.0200
175,000
+0.00(+0.00%)
Feb 07, 2020
0.0200
0.0200
0.0200
0.0200
5,000
-0.01(-20.00%)
Feb 06, 2020
0.0200
0.0250
0.0200
0.0250
79,400
+0.00(+0.00%)
Feb 04, 2020
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Feb 03, 2020
0.0250
0.0250
0.0250
0.0250
17,000
+0.01(+25.00%)
Jan 30, 2020
0.0200
0.0200
0.0200
0
-0.01(-20.00%)
Jan 29, 2020
0.0250
0.0250
0.0250
0.0250
131,000
+0.00(+0.00%)
Jan 28, 2020
0.0250
0.0250
0.0250
0.0250
562,000
+0.00(+0.00%)
Jan 27, 2020
0.0250
0.0250
0.0250
0.0250
80,000
+0.00(+0.00%)
Jan 24, 2020
0.0250
0.0250
0.0250
0.0250
604,000
+0.01(+25.00%)
Jan 23, 2020
0.0250
0.0250
0.0200
0.0200
39,000
-0.01(-20.00%)
Jan 22, 2020
0.0300
0.0300
0.0250
0.0250
449,600
+0.00(+0.00%)
Jan 21, 2020
0.0250
0.0250
0.0250
0.0250
5,000
+0.00(+0.00%)
Jan 20, 2020
0.0250
0.0250
0.0250
0.0250
64,000
+0.00(+0.00%)
Jan 17, 2020
0.0250
0.0250
0.0250
920
+0.00(+0.00%)
Jan 16, 2020
0.0250
0.0300
0.0250
0.0250
88,000
+0.00(+0.00%)
Jan 15, 2020
0.0300
0.0300
0.0200
0.0250
110,640
-0.00(-16.67%)
Jan 14, 2020
0.0250
0.0300
0.0250
0.0300
42,000
+0.00(+20.00%)
Jan 13, 2020
0.0200
0.0300
0.0200
0.0250
1,223,000
+0.01(+25.00%)
Jan 10, 2020
0.0200
0.0200
0.0200
0.0200
315,500
-0.01(-20.00%)
Jan 08, 2020
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Jan 07, 2020
0.0250
0.0250
0.0200
0.0250
577,000
+0.00(+0.00%)
Jan 06, 2020
0.0250
0.0250
0.0250
0.0250
35,000
+0.00(+0.00%)
Jan 03, 2020
0.0250
0.0250
0.0250
0.0250
10,000
+0.00(+0.00%)
Dec 31, 2019
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Dec 30, 2019
0.0250
0.0250
0.0250
0.0250
112,000
+0.00(+0.00%)
Dec 27, 2019
0.0250
0.0250
0.0250
0.0250
10,000
+0.00(+0.00%)
Dec 23, 2019
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Dec 20, 2019
0.0250
0.0250
0.0250
0.0250
5,000
+0.01(+25.00%)
Dec 19, 2019
0.0200
0.0200
0.0200
0.0200
123,000
+0.00(+0.00%)
Dec 17, 2019
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Dec 11, 2019
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Dec 10, 2019
0.0200
0.0200
0.0200
0.0200
5,000
+0.00(+0.00%)
Dec 09, 2019
0.0200
0.0250
0.0200
0.0200
139,500
+0.00(+0.00%)
Dec 06, 2019
0.0250
0.0250
0.0200
0.0200
95,242
+0.00(+0.00%)
Dec 05, 2019
0.0200
0.0200
0.0200
0.0200
216,000
+0.00(+0.00%)
Dec 04, 2019
0.0200
0.0200
0.0200
0.0200
81,000
+0.00(+0.00%)
Dec 03, 2019
0.0200
0.0200
0.0200
0.0200
400,000
+0.00(+0.00%)
Nov 29, 2019
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Nov 28, 2019
0.0200
0.0200
0.0200
0.0200
68,550
+0.00(+0.00%)
Nov 27, 2019
0.0200
0.0200
0.0200
0.0200
190,000
+0.00(+0.00%)
Nov 26, 2019
0.0200
0.0200
0.0200
0.0200
488,947
+0.00(+0.00%)
Nov 25, 2019
0.0200
0.0250
0.0200
0.0200
2,826,500
+0.00(+0.00%)
Nov 22, 2019
0.0200
0.0200
0.0200
0.0200
30,000
+0.00(+0.00%)
Nov 21, 2019
0.0200
0.0200
0.0200
0.0200
7,000
-0.01(-20.00%)
Nov 18, 2019
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Nov 15, 2019
0.0200
0.0250
0.0200
0.0250
60,500
+0.00(+0.00%)
Nov 14, 2019
0.0250
0.0250
0.0250
0.0250
54,000
+0.00(+0.00%)
Nov 13, 2019
0.0200
0.0250
0.0200
0.0250
32,000
+0.00(+0.00%)
Nov 12, 2019
0.0250
0.0250
0.0250
0.0250
208,000
+0.00(+0.00%)
Nov 11, 2019
0.0250
0.0250
0.0250
0.0250
80,000
-0.00(-16.67%)
Nov 07, 2019
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Nov 05, 2019
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Nov 04, 2019
0.0250
0.0300
0.0250
0.0300
56,000
+0.00(+20.00%)
Nov 01, 2019
0.0250
0.0250
0.0250
0.0250
68,000
+0.01(+25.00%)
Oct 31, 2019
0.0200
0.0200
0.0200
0.0200
4,000
+0.00(+0.00%)
Oct 30, 2019
0.0250
0.0250
0.0200
0.0200
10,000
-0.01(-20.00%)
Oct 28, 2019
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Oct 25, 2019
0.0250
0.0250
0.0250
0.0250
110,000
+0.00(+0.00%)
Oct 24, 2019
0.0250
0.0250
0.0250
0.0250
24,000
+0.00(+0.00%)
Oct 22, 2019
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Oct 21, 2019
0.0250
0.0250
0.0250
0.0250
98,000
+0.00(+0.00%)
Oct 17, 2019
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Oct 16, 2019
0.0250
0.0250
0.0250
0.0250
381,000
+0.00(+0.00%)
Oct 15, 2019
0.0250
0.0250
0.0250
0.0250
7,000
-0.00(-16.67%)
Oct 11, 2019
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Oct 10, 2019
0.0250
0.0300
0.0250
0.0250
86,848
+0.00(+0.00%)
Oct 04, 2019
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Oct 03, 2019
0.0250
0.0250
0.0250
0.0250
187,999
+0.00(+0.00%)
Oct 02, 2019
0.0250
0.0250
0.0250
0.0250
41,500
+0.00(+0.00%)
Oct 01, 2019
0.0250
0.0250
0.0250
0.0250
1,076,000
+0.00(+0.00%)
Sep 30, 2019
0.0250
0.0250
0.0250
0.0250
75,500
+0.00(+0.00%)
Sep 27, 2019
0.0250
0.0250
0.0250
0.0250
9,000
-0.00(-16.67%)
Sep 26, 2019
0.0250
0.0300
0.0250
0.0300
16,500
+0.00(+0.00%)
Sep 24, 2019
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Sep 20, 2019
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Sep 18, 2019
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Sep 17, 2019
0.0300
0.0300
0.0300
0.0300
390,060
+0.00(+0.00%)
Sep 16, 2019
0.0300
0.0300
0.0300
0.0300
394,000
+0.00(+20.00%)
Sep 13, 2019
0.0300
0.0300
0.0250
0.0250
343,000
-0.00(-16.67%)
Sep 12, 2019
0.0300
0.0300
0.0300
0.0300
484,000
+0.00(+0.00%)
Sep 11, 2019
0.0300
0.0300
0.0300
0.0300
70,000
+0.00(+0.00%)
Sep 09, 2019
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Sep 04, 2019
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Sep 03, 2019
0.0350
0.0350
0.0350
0.0350
302,000
+0.00(+0.00%)
Aug 30, 2019
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Aug 29, 2019
0.0350
0.0400
0.0350
0.0400
31,000
+0.00(+14.29%)
Aug 28, 2019
0.0400
0.0400
0.0350
0.0350
33,000
-0.00(-12.50%)
Aug 27, 2019
0.0400
0.0400
0.0400
0.0400
98,999
+0.00(+0.00%)
Aug 26, 2019
0.0400
0.0400
0.0400
0.0400
41,000
+0.00(+0.00%)
Aug 23, 2019
0.0350
0.0400
0.0350
0.0400
123,964
+0.00(+14.29%)
Aug 22, 2019
0.0300
0.0350
0.0300
0.0350
314,300
+0.01(+16.67%)
Aug 21, 2019
0.0300
0.0300
0.0300
0.0300
30,000
+0.00(+0.00%)
Aug 20, 2019
0.0300
0.0300
0.0300
0.0300
88,500
-0.01(-14.29%)
Aug 19, 2019
0.0350
0.0350
0.0350
100
+0.00(+0.00%)
Aug 16, 2019
0.0350
0.0350
0.0350
0.0350
50,000
+0.00(+0.00%)
Aug 15, 2019
0.0350
0.0350
0.0350
0.0350
20,999
-0.00(-12.50%)
Aug 14, 2019
0.0350
0.0400
0.0350
0.0400
45,000
+0.00(+14.29%)
Aug 13, 2019
0.0350
0.0400
0.0350
0.0350
281,500
+0.00(+0.00%)
Aug 12, 2019
0.0350
0.0400
0.0350
0.0350
577,900
+0.00(+0.00%)
Aug 09, 2019
0.0350
0.0350
0.0350
0.0350
151,000
+0.00(+0.00%)
Aug 08, 2019
0.0300
0.0350
0.0300
0.0350
729,000
+0.01(+16.67%)
Aug 07, 2019
0.0300
0.0350
0.0300
0.0300
335,825
+0.00(+0.00%)
Aug 06, 2019
0.0300
0.0300
0.0300
0.0300
374,000
+0.00(+0.00%)
Aug 02, 2019
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Aug 01, 2019
0.0250
0.0250
0.0250
0.0250
44,499
+0.00(+0.00%)
Jul 31, 2019
0.0250
0.0300
0.0250
0.0250
343,000
+0.01(+25.00%)
Jul 30, 2019
0.0250
0.0300
0.0200
0.0200
297,000
-0.01(-20.00%)
Jul 29, 2019
0.0300
0.0300
0.0250
0.0250
23,000
-0.00(-16.67%)
Jul 24, 2019
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Jul 23, 2019
0.0250
0.0250
0.0250
0.0250
44,000
+0.00(+0.00%)
Jul 22, 2019
0.0250
0.0250
0.0250
0.0250
70,500
+0.00(+0.00%)
Jul 19, 2019
0.0250
0.0300
0.0250
0.0250
241,436
+0.00(+0.00%)
Jul 18, 2019
0.0250
0.0250
0.0200
0.0250
160,000
+0.00(+0.00%)
Jul 17, 2019
0.0250
0.0250
0.0250
0.0250
20,000
+0.00(+0.00%)
Jul 16, 2019
0.0300
0.0300
0.0250
0.0250
22,291
+0.00(+0.00%)
Jul 12, 2019
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Jul 11, 2019
0.0250
0.0300
0.0250
0.0300
57,000
+0.00(+20.00%)
Jul 10, 2019
0.0250
0.0250
0.0250
0.0250
26,000
+0.00(+0.00%)
Jul 08, 2019
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Jul 03, 2019
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Jul 02, 2019
0.0250
0.0250
0.0250
0.0250
37,000
+0.00(+0.00%)
Jun 28, 2019
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Jun 27, 2019
0.0250
0.0250
0.0250
0.0250
270,000
+0.01(+25.00%)
Jun 26, 2019
0.0200
0.0200
0.0200
0.0200
11,500
-0.01(-20.00%)
Jun 25, 2019
0.0250
0.0250
0.0200
0.0250
534,000
+0.00(+0.00%)
Jun 24, 2019
0.0250
0.0250
0.0250
0.0250
15,000
+0.00(+0.00%)
Jun 21, 2019
0.0250
0.0250
0.0250
0.0250
78,000
-0.00(-16.67%)
Jun 20, 2019
0.0250
0.0300
0.0250
0.0300
47,905
+0.00(+0.00%)
Jun 19, 2019
0.0300
0.0300
0.0300
0.0300
10,000
+0.01(+50.00%)
Jun 18, 2019
0.0200
0.0200
0.0200
0.0200
7,500
-0.01(-20.00%)
Jun 17, 2019
0.0250
0.0250
0.0250
0.0250
3,000
+0.00(+0.00%)
Jun 13, 2019
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Jun 12, 2019
0.0200
0.0300
0.0200
0.0300
65,657
+0.00(+0.00%)
Jun 06, 2019
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Jun 05, 2019
0.0250
0.0250
0.0250
0.0250
31,000
+0.00(+0.00%)
Jun 03, 2019
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
May 28, 2019
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
May 24, 2019
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
May 23, 2019
0.0250
0.0300
0.0250
0.0300
13,000
+0.00(+0.00%)
May 22, 2019
0.0300
0.0300
0.0300
0.0300
1,000
+0.00(+0.00%)
May 17, 2019
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
May 15, 2019
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
May 14, 2019
0.0250
0.0250
0.0250
0.0250
10,000
+0.00(+0.00%)
May 13, 2019
0.0250
0.0250
0.0250
0.0250
17,000
+0.00(+0.00%)
May 10, 2019
0.0250
0.0250
0.0250
0.0250
259,000
+0.00(+0.00%)
May 09, 2019
0.0250
0.0300
0.0250
0.0250
160,000
-0.00(-16.67%)
May 08, 2019
0.0300
0.0300
0.0300
0.0300
97,000
+0.00(+20.00%)
May 07, 2019
0.0250
0.0250
0.0250
0.0250
14,000
-0.00(-16.67%)
May 06, 2019
0.0250
0.0300
0.0250
0.0300
10,000
+0.00(+0.00%)
May 02, 2019
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
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
.