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, 2017 0.1150 0.1200 0.1100 0.1200 411,105 +0.00(+4.35%)
May 30, 2017 0.1150 0.1150 0.1150 0.1150 2,863,372 +0.00(+0.00%)
May 29, 2017 0.1150 0.1150 0.1150 0.1150 400,434 +0.00(+0.00%)
May 26, 2017 0.1150 0.1150 0.1100 0.1150 101,500 +0.00(+0.00%)
May 25, 2017 0.1150 0.1150 0.1100 0.1150 195,800 +0.00(+0.00%)
May 24, 2017 0.1100 0.1150 0.1100 0.1150 253,500 +0.00(+0.00%)
May 23, 2017 0.1150 0.1150 0.1100 0.1150 426,259 +0.00(+0.00%)
May 19, 2017 0.1100 0.1150 0.1100 0.1150 145,200 +0.00(+0.00%)
May 18, 2017 0.1150 0.1150 0.1150 0.1150 665,500 +0.00(+0.00%)
May 17, 2017 0.1150 0.1150 0.1100 0.1150 548,295 +0.00(+0.00%)
May 16, 2017 0.1150 0.1150 0.1100 0.1150 199,500 +0.00(+0.00%)
May 15, 2017 0.1150 0.1150 0.1100 0.1150 119,200 +0.01(+4.55%)
May 12, 2017 0.1100 0.1150 0.1100 0.1100 80,425 -0.01(-4.35%)
May 11, 2017 0.1100 0.1150 0.1050 0.1150 48,500 +0.01(+9.52%)
May 10, 2017 0.1100 0.1100 0.1050 0.1050 152,885 -0.01(-4.55%)
May 09, 2017 0.1100 0.1100 0.1100 0.1100 101,550 +0.00(+0.00%)
May 08, 2017 0.1200 0.1200 0.1100 0.1100 101,080 -0.01(-8.33%)
May 05, 2017 0.1150 0.1200 0.1150 0.1200 126,500 +0.00(+4.35%)
May 04, 2017 0.1150 0.1150 0.1100 0.1150 547,600 +0.00(+0.00%)
May 03, 2017 0.1100 0.1150 0.1100 0.1150 29,000 +0.01(+4.55%)
May 02, 2017 0.1100 0.1150 0.1050 0.1100 52,566 -0.01(-4.35%)
Apr 28, 2017 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Apr 27, 2017 0.1100 0.1100 0.1050 0.1050 37,000 -0.01(-4.55%)
Apr 26, 2017 0.1100 0.1150 0.1100 0.1100 222,150 +0.00(+0.00%)
Apr 25, 2017 0.1100 0.1150 0.1100 0.1100 190,500 -0.01(-4.35%)
Apr 24, 2017 0.1100 0.1150 0.1100 0.1150 35,000 +0.01(+4.55%)
Apr 21, 2017 0.1100 0.1150 0.1100 0.1100 56,500 -0.01(-4.35%)
Apr 20, 2017 0.1150 0.1150 0.1150 0.1150 18,000 +0.01(+4.55%)
Apr 19, 2017 0.1100 0.1100 0.1100 0.1100 81,000 +0.00(+0.00%)
Apr 18, 2017 0.1100 0.1150 0.1100 0.1100 186,200 -0.01(-4.35%)
Apr 17, 2017 0.1200 0.1200 0.1100 0.1150 258,900 +0.00(+0.00%)
Apr 13, 2017 0.1250 0.1250 0.1150 0.1150 1,256,000 -0.01(-8.00%)
Apr 12, 2017 0.1200 0.1250 0.1200 0.1250 53,833 +0.01(+4.17%)
Apr 11, 2017 0.1150 0.1250 0.1150 0.1200 234,200 -0.01(-4.00%)
Apr 10, 2017 0.1150 0.1250 0.1100 0.1250 282,500 +0.01(+8.70%)
Apr 07, 2017 0.1200 0.1250 0.1150 0.1150 288,900 -0.01(-8.00%)
Apr 06, 2017 0.1200 0.1250 0.1200 0.1250 326,750 +0.01(+8.70%)
Apr 05, 2017 0.1150 0.1150 0.1150 0.1150 991,000 -0.00(-4.17%)
Apr 04, 2017 0.1150 0.1200 0.1150 0.1200 164,550 +0.00(+4.35%)
Apr 03, 2017 0.1100 0.1150 0.1050 0.1150 236,150 +0.01(+4.55%)
Mar 31, 2017 0.1150 0.1150 0.1100 0.1100 39,640 +0.00(+0.00%)
Mar 30, 2017 0.1150 0.1200 0.1100 0.1100 292,518 -0.01(-4.35%)
Mar 29, 2017 0.1150 0.1150 0.1050 0.1150 112,476 +0.00(+0.00%)
Mar 28, 2017 0.1100 0.1150 0.1050 0.1150 162,000 +0.01(+9.52%)
Mar 27, 2017 0.1050 0.1150 0.1000 0.1050 389,519 +0.00(+5.00%)
Mar 24, 2017 0.1050 0.1100 0.1000 0.1000 389,842 -0.01(-9.09%)
Mar 23, 2017 0.1050 0.1100 0.1050 0.1100 33,655 +0.01(+4.76%)
Mar 22, 2017 0.1100 0.1100 0.1050 0.1050 305,700 -0.01(-8.70%)
Mar 21, 2017 0.1150 0.1150 0.1050 0.1150 100,500 +0.00(+0.00%)
Mar 20, 2017 0.1150 0.1150 0.1150 0.1150 4,600 +0.00(+0.00%)
Mar 17, 2017 0.1100 0.1150 0.1100 0.1150 91,500 +0.00(+0.00%)
Mar 16, 2017 0.1150 0.1200 0.1150 0.1150 111,500 +0.00(+0.00%)
Mar 15, 2017 0.1150 0.1150 0.1100 0.1150 146,296 +0.01(+4.55%)
Mar 14, 2017 0.1100 0.1100 0.1100 0.1100 170,295 -0.01(-4.35%)
Mar 13, 2017 0.1150 0.1150 0.1150 0.1150 50,023 +0.01(+4.55%)
Mar 10, 2017 0.1100 0.1100 0.1100 0.1100 13,200 +0.00(+0.00%)
Mar 09, 2017 0.1100 0.1150 0.1100 0.1100 343,000 +0.00(+0.00%)
Mar 08, 2017 0.1050 0.1100 0.1050 0.1100 66,400 +0.00(+0.00%)
Mar 07, 2017 0.1100 0.1100 0.1050 0.1100 144,500 +0.01(+4.76%)
Mar 06, 2017 0.1150 0.1150 0.1050 0.1050 250,759 -0.01(-4.55%)
Mar 03, 2017 0.1100 0.1100 0.1050 0.1100 207,100 +0.00(+0.00%)
Mar 02, 2017 0.1150 0.1200 0.1100 0.1100 219,500 -0.01(-4.35%)
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.