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
)
0.2500
UNCHANGED
Streaming Delayed Price
Updated: 2:21 PM EDT, May 8, 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 29, 2011
0.5000
0.5100
0.4850
0.4850
90,009
-0.04(-6.73%)
Apr 28, 2011
0.5000
0.5200
0.5000
0.5200
40,600
+0.00(+0.00%)
Apr 27, 2011
0.5200
0.5200
0.5000
0.5200
72,323
+0.00(+0.00%)
Apr 26, 2011
0.5100
0.5200
0.5100
0.5200
45,200
+0.02(+4.00%)
Apr 25, 2011
0.5400
0.5400
0.5000
0.5000
168,850
-0.04(-7.41%)
Apr 21, 2011
0.5200
0.5400
0.5000
0.5400
232,583
+0.03(+5.88%)
Apr 20, 2011
0.5000
0.5400
0.5000
0.5100
178,466
+0.01(+2.00%)
Apr 19, 2011
0.5000
0.5200
0.4900
0.5000
89,000
-0.02(-3.85%)
Apr 18, 2011
0.5300
0.5300
0.4800
0.5200
142,933
-0.01(-1.89%)
Apr 15, 2011
0.5200
0.5300
0.4800
0.5300
414,210
+0.02(+3.92%)
Apr 14, 2011
0.4500
0.5600
0.4500
0.5100
540,080
+0.06(+13.33%)
Apr 13, 2011
0.3700
0.4500
0.3700
0.4500
741,200
+0.08(+21.62%)
Apr 12, 2011
0.4150
0.4150
0.3600
0.3700
278,701
-0.03(-7.50%)
Apr 11, 2011
0.4200
0.4200
0.3850
0.4000
431,300
-0.02(-4.76%)
Apr 08, 2011
0.4200
0.4200
0.3900
0.4200
86,650
+0.00(+0.00%)
Apr 07, 2011
0.4400
0.4450
0.4000
0.4200
46,687
-0.03(-6.67%)
Apr 06, 2011
0.3950
0.4500
0.3800
0.4500
298,000
+0.05(+13.92%)
Apr 05, 2011
0.4300
0.4300
0.3700
0.3950
199,000
-0.02(-5.95%)
Apr 04, 2011
0.4400
0.4700
0.4150
0.4200
452,950
-0.04(-8.70%)
Apr 01, 2011
0.4000
0.4600
0.4000
0.4600
539,090
+0.08(+19.48%)
Mar 31, 2011
0.3650
0.3850
0.3600
0.3850
152,167
+0.04(+10.00%)
Mar 30, 2011
0.3600
0.3500
0.3500
0.3500
51,833
-0.03(-7.89%)
Mar 29, 2011
0.3750
0.3850
0.3650
0.3800
67,450
+0.01(+2.70%)
Mar 28, 2011
0.3900
0.3900
0.3700
0.3700
23,630
-0.03(-6.33%)
Mar 25, 2011
0.3700
0.3950
0.3650
0.3950
60,000
+0.03(+6.76%)
Mar 24, 2011
0.3900
0.3900
0.3700
0.3700
137,500
-0.02(-3.90%)
Mar 23, 2011
0.3550
0.3850
0.3550
0.3850
118,500
+0.03(+8.45%)
Mar 22, 2011
0.3600
0.3600
0.3500
0.3550
101,000
-0.02(-4.05%)
Mar 21, 2011
0.3500
0.3700
0.3400
0.3700
81,500
+0.02(+5.71%)
Mar 18, 2011
0.3650
0.3650
0.3400
0.3500
61,800
-0.02(-5.41%)
Mar 17, 2011
0.3200
0.3800
0.3000
0.3700
328,900
+0.04(+12.12%)
Mar 16, 2011
0.2800
0.3350
0.2800
0.3300
115,500
+0.01(+3.13%)
Mar 15, 2011
0.3200
0.3350
0.2550
0.3200
82,833
-0.03(-8.57%)
Mar 14, 2011
0.3700
0.3700
0.3250
0.3500
400,000
-0.04(-10.26%)
Mar 11, 2011
0.3600
0.3900
0.3000
0.3900
398,633
+0.04(+11.43%)
Mar 10, 2011
0.3750
0.3750
0.3400
0.3500
427,500
-0.03(-7.89%)
Mar 09, 2011
0.3650
0.3800
0.3250
0.3800
432,000
+0.03(+7.04%)
Mar 08, 2011
0.2800
0.3600
0.2800
0.3550
900,830
+0.07(+26.79%)
Mar 07, 2011
0.2750
0.2900
0.2700
0.2800
28,167
+0.03(+12.00%)
Mar 04, 2011
0.2750
0.2750
0.2500
0.2500
75,600
-0.03(-9.09%)
Mar 03, 2011
0.2750
0.2900
0.2750
0.2750
12,000
-0.02(-8.33%)
Mar 02, 2011
0.3000
0.3000
0.3000
0.3000
30,000
+0.00(+0.00%)
Mar 01, 2011
0.3100
0.3100
0.2750
0.3000
74,000
+0.00(+0.00%)
Feb 28, 2011
0.3000
0.3000
0.2800
0.3000
54,100
-0.01(-3.23%)
Feb 25, 2011
0.2900
0.3100
0.2600
0.3100
71,000
+0.02(+6.90%)
Feb 24, 2011
0.2600
0.3200
0.2600
0.2900
77,570
+0.04(+16.00%)
Feb 23, 2011
0.3000
0.3200
0.2500
0.2500
124,556
-0.05(-16.67%)
Feb 22, 2011
0.2650
0.3050
0.2650
0.3000
453,900
+0.03(+11.11%)
Feb 18, 2011
0.2500
0.2800
0.2200
0.2700
156,000
+0.01(+1.89%)
Feb 17, 2011
0.2800
0.2900
0.2500
0.2650
113,755
-0.02(-5.36%)
Feb 16, 2011
0.2600
0.2800
0.2500
0.2800
262,040
+0.03(+12.00%)
Feb 15, 2011
0.2750
0.2750
0.2500
0.2500
212,500
-0.03(-9.09%)
Feb 14, 2011
0.2500
0.2800
0.2500
0.2750
212,740
+0.04(+14.58%)
Feb 11, 2011
0.2400
0.2400
0.2300
0.2400
42,500
-0.01(-4.00%)
Feb 10, 2011
0.2500
0.2500
0.2250
0.2500
37,555
-0.01(-1.96%)
Feb 09, 2011
0.2500
0.2700
0.2500
0.2550
220,500
+0.01(+4.08%)
Feb 08, 2011
0.2200
0.2500
0.2200
0.2450
175,880
+0.02(+8.89%)
Feb 07, 2011
0.2200
0.2250
0.2100
0.2250
40,925
-0.01(-2.17%)
Feb 04, 2011
0.2300
0.2300
0.2300
0.2300
15,550
+0.00(+0.00%)
Feb 03, 2011
0.2400
0.2400
0.2300
0.2300
29,100
-0.00(-2.13%)
Feb 02, 2011
0.2400
0.2400
0.2350
0.2350
40,500
-0.01(-2.08%)
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
.