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

Heliostar Metals Ltd (TSV: RGC )

0.2900 UNCHANGED
Streaming Delayed Price Updated: 11:56 AM EDT, May 28, 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 (%)
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%)
Jul 04, 2016 0.0550 0.0550 0.0500 0.0500 249,775 -0.00(-9.09%)
Jun 30, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 29, 2016 0.0550 0.0600 0.0550 0.0600 185,000 +0.00(+9.09%)
Jun 28, 2016 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Jun 27, 2016 0.0550 0.0550 0.0550 0.0550 136,323 +0.00(+0.00%)
Jun 24, 2016 0.0600 0.0600 0.0550 0.0550 392,000 +0.00(+0.00%)
Jun 23, 2016 0.0550 0.0550 0.0500 0.0550 81,000 +0.00(+0.00%)
Jun 22, 2016 0.0500 0.0550 0.0500 0.0550 1,326,000 -0.00(-8.33%)
Jun 21, 2016 0.0550 0.0600 0.0550 0.0600 76,000 +0.00(+0.00%)
Jun 20, 2016 0.0600 0.0600 0.0600 0.0600 94,000 +0.00(+0.00%)
Jun 17, 2016 0.0600 0.0600 0.0600 0.0600 162,118 +0.00(+0.00%)
Jun 16, 2016 0.0600 0.0650 0.0600 0.0600 695,510 +0.00(+0.00%)
Jun 15, 2016 0.0550 0.0600 0.0550 0.0600 65,000 +0.00(+0.00%)
Jun 14, 2016 0.0600 0.0600 0.0600 0.0600 102,000 +0.00(+0.00%)
Jun 13, 2016 0.0600 0.0600 0.0550 0.0600 751,000 -0.01(-7.69%)
Jun 10, 2016 0.0600 0.0650 0.0600 0.0650 321,000 +0.01(+8.33%)
Jun 09, 2016 0.0550 0.0600 0.0550 0.0600 816,500 +0.00(+9.09%)
Jun 08, 2016 0.0550 0.0550 0.0500 0.0550 214,515 +0.00(+10.00%)
Jun 07, 2016 0.0500 0.0500 0.0500 0.0500 167,000 +0.00(+0.00%)
Jun 06, 2016 0.0500 0.0500 0.0500 0.0500 243,000 +0.01(+11.11%)
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.