Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heliostar Metals Ltd (TSV: RGC )

0.2850 +0.0100 (+3.64%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 16, 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 (%)
May 31, 2012 0.2850 0.2850 0.2850 0.2850 1,000 +0.04(+18.75%)
May 30, 2012 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 29, 2012 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
May 28, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 25, 2012 0.2400 0.2400 0.2400 0.2400 13,500 +0.00(+0.00%)
May 24, 2012 0.2400 0.2400 0.2400 0.2400 600 -0.03(-11.11%)
May 23, 2012 0.2700 0.2700 0.2700 0.2700 5,100 -0.01(-1.82%)
May 22, 2012 0.2750 0.2750 0.2750 0.2750 1,000 +0.02(+5.77%)
May 18, 2012 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
May 17, 2012 0.2600 0.2900 0.2600 0.2900 15,500 +0.03(+13.73%)
May 16, 2012 0.2100 0.2650 0.2100 0.2550 158,463 +0.05(+21.43%)
May 15, 2012 0.2200 0.2200 0.2100 0.2100 62,100 +0.01(+5.00%)
May 14, 2012 0.2250 0.2250 0.1800 0.2000 127,600 -0.02(-9.09%)
May 11, 2012 0.2350 0.2400 0.2200 0.2200 16,900 -0.01(-6.38%)
May 10, 2012 0.2100 0.2350 0.2100 0.2350 101,400 +0.03(+17.50%)
May 09, 2012 0.2200 0.2200 0.2000 0.2000 282,400 -0.03(-13.04%)
May 08, 2012 0.2650 0.2650 0.2300 0.2300 21,000 -0.03(-11.54%)
May 07, 2012 0.2800 0.2800 0.2600 0.2600 61,555 -0.02(-7.14%)
May 04, 2012 0.2600 0.2800 0.2600 0.2800 3,333 +0.02(+7.69%)
May 03, 2012 0.2800 0.2800 0.2600 0.2600 32,500 -0.02(-8.77%)
May 02, 2012 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
May 01, 2012 0.2800 0.2850 0.2800 0.2850 13,000 +0.00(+1.79%)
Apr 30, 2012 0.2850 0.2850 0.2800 0.2800 15,000 -0.00(-1.75%)
Apr 27, 2012 0.2800 0.2850 0.2800 0.2850 28,400 +0.01(+5.56%)
Apr 26, 2012 0.2500 0.2700 0.2500 0.2700 282,400 -0.01(-3.57%)
Apr 25, 2012 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Apr 24, 2012 0.3000 0.3000 0.2800 0.2800 104,400 -0.02(-6.67%)
Apr 23, 2012 0.3000 0.3000 0.3000 0.3000 20,500 +0.02(+5.26%)
Apr 20, 2012 0.3300 0.3300 0.2850 0.2850 105,900 -0.05(-13.64%)
Apr 19, 2012 0.3300 0.3300 0.3300 0.3300 20,000 +0.00(+0.00%)
Apr 18, 2012 0.3500 0.3700 0.3300 0.3300 57,000 -0.02(-5.71%)
Apr 17, 2012 0.3500 0.3500 0.3500 0.3500 5,000 -0.03(-6.67%)
Apr 16, 2012 0.3650 0.3750 0.3200 0.3750 16,600 -0.01(-2.60%)
Apr 13, 2012 0.3600 0.3900 0.3600 0.3850 12,382 +0.02(+4.05%)
Apr 12, 2012 0.3700 0.3700 0.3700 0.3700 10,000 -0.01(-1.33%)
Apr 11, 2012 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Apr 10, 2012 0.3750 0.3750 0.3750 0.3750 5,000 -0.01(-1.32%)
Apr 09, 2012 0.3500 0.3800 0.3500 0.3800 27,833 -0.02(-5.00%)
Apr 05, 2012 0.4150 0.4150 0.4000 0.4000 2,500 +0.00(+0.00%)
Apr 04, 2012 0.4000 0.4000 0.4000 0.4000 3,500 +0.02(+5.26%)
Apr 03, 2012 0.3800 0.3900 0.3800 0.3800 11,100 -0.01(-2.56%)
Apr 02, 2012 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Mar 30, 2012 0.3950 0.3950 0.3900 0.3900 13,600 -0.01(-2.50%)
Mar 29, 2012 0.4000 0.4000 0.4000 0.4000 10,611 +0.00(+0.00%)
Mar 28, 2012 0.3850 0.4000 0.3800 0.4000 25,000 +0.01(+2.56%)
Mar 27, 2012 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
Mar 26, 2012 0.3900 0.4000 0.3800 0.3900 19,500 +0.02(+5.41%)
Mar 23, 2012 0.3900 0.3900 0.3700 0.3700 11,280 -0.01(-2.63%)
Mar 22, 2012 0.3750 0.4000 0.3750 0.3800 26,250 -0.02(-5.00%)
Mar 21, 2012 0.4000 0.4000 0.4000 0.4000 9,650 +0.02(+5.26%)
Mar 20, 2012 0.4100 0.4100 0.3800 0.3800 61,436 -0.07(-15.56%)
Mar 19, 2012 0.4500 0.4500 0.4500 0.4500 2,000 +0.04(+8.43%)
Mar 16, 2012 0.4100 0.4600 0.4100 0.4150 5,000 +0.01(+2.47%)
Mar 15, 2012 0.4150 0.4200 0.4050 0.4050 43,700 -0.02(-4.71%)
Mar 14, 2012 0.4250 0.4250 0.4250 0.4250 1,950 -0.02(-3.41%)
Mar 13, 2012 0.4500 0.4500 0.4400 0.4400 12,000 -0.03(-7.37%)
Mar 12, 2012 0.4750 0.4800 0.4750 0.4750 41,200 +0.03(+6.74%)
Mar 09, 2012 0.4100 0.4450 0.4100 0.4450 24,421 +0.04(+9.88%)
Mar 08, 2012 0.4150 0.4150 0.4050 0.4050 24,000 +0.01(+1.25%)
Mar 07, 2012 0.4000 0.4000 0.4000 0.4000 1,050 -0.01(-1.23%)
Mar 06, 2012 0.4050 0.4050 0.4050 0.4050 4,200 -0.00(-1.22%)
Mar 05, 2012 0.3900 0.4100 0.3850 0.4100 50,277 +0.01(+2.50%)
Mar 02, 2012 0.3950 0.4000 0.3900 0.4000 26,637 +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.