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

Heliostar Metals Ltd (TSV: RGC )

0.3100 +0.0250 (+8.77%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 0.5100 0.5100 0.5000 0.5000 8,000 -0.03(-5.66%)
Oct 28, 2011 0.5500 0.5500 0.5200 0.5300 13,300 +0.01(+1.92%)
Oct 27, 2011 0.5200 0.5500 0.5000 0.5200 49,500 +0.00(+0.00%)
Oct 26, 2011 0.5100 0.5200 0.5100 0.5200 9,000 +0.02(+4.00%)
Oct 25, 2011 0.5000 0.5000 0.5000 0.5000 9,000 +0.00(+0.00%)
Oct 24, 2011 0.4900 0.5100 0.4800 0.5000 55,500 +0.03(+6.38%)
Oct 21, 2011 0.4900 0.4900 0.4700 0.4700 18,000 -0.02(-4.08%)
Oct 20, 2011 0.5000 0.5000 0.4650 0.4900 28,300 -0.01(-2.00%)
Oct 19, 2011 0.5400 0.5400 0.5000 0.5000 56,900 -0.03(-5.66%)
Oct 18, 2011 0.5200 0.5300 0.5000 0.5300 132,000 +0.01(+1.92%)
Oct 17, 2011 0.5700 0.5900 0.5200 0.5200 144,800 -0.03(-5.45%)
Oct 14, 2011 0.5100 0.5600 0.5100 0.5500 125,150 +0.04(+7.84%)
Oct 13, 2011 0.5300 0.5300 0.5100 0.5100 16,605 -0.02(-3.77%)
Oct 12, 2011 0.5300 0.5300 0.5100 0.5300 52,545 +0.02(+3.92%)
Oct 11, 2011 0.5300 0.5300 0.5100 0.5100 14,000 -0.02(-3.77%)
Oct 07, 2011 0.5500 0.5700 0.5300 0.5300 112,058 -0.02(-3.64%)
Oct 06, 2011 0.5300 0.5500 0.5300 0.5500 36,275 +0.05(+10.00%)
Oct 05, 2011 0.4400 0.5000 0.4400 0.5000 34,700 +0.08(+19.05%)
Oct 04, 2011 0.5000 0.5000 0.4200 0.4200 56,212 -0.08(-16.00%)
Oct 03, 2011 0.5700 0.5700 0.4650 0.5000 39,315 -0.07(-12.28%)
Sep 30, 2011 0.5300 0.5700 0.5300 0.5700 72,500 +0.04(+7.55%)
Sep 29, 2011 0.5100 0.5300 0.5000 0.5300 19,880 +0.04(+8.16%)
Sep 28, 2011 0.5800 0.5800 0.4900 0.4900 101,767 -0.09(-15.52%)
Sep 27, 2011 0.5500 0.5800 0.5500 0.5800 78,000 +0.10(+20.83%)
Sep 26, 2011 0.5500 0.5700 0.4800 0.4800 191,553 -0.02(-4.00%)
Sep 23, 2011 0.5800 0.6000 0.4850 0.5000 134,425 -0.08(-13.79%)
Sep 22, 2011 0.6500 0.6500 0.5700 0.5800 77,711 -0.08(-12.12%)
Sep 21, 2011 0.6200 0.6600 0.6200 0.6600 167,424 +0.05(+8.20%)
Sep 20, 2011 0.6200 0.6800 0.6100 0.6100 195,153 -0.02(-3.17%)
Sep 19, 2011 0.6500 0.6500 0.6000 0.6300 259,200 +0.02(+3.28%)
Sep 16, 2011 0.6000 0.6500 0.5700 0.6100 178,000 +0.01(+1.67%)
Sep 15, 2011 0.6200 0.6300 0.5800 0.6000 121,351 +0.00(+0.00%)
Sep 14, 2011 0.6600 0.6700 0.5900 0.6000 133,250 -0.05(-7.69%)
Sep 13, 2011 0.6000 0.6800 0.6000 0.6500 122,418 +0.05(+8.33%)
Sep 12, 2011 0.5400 0.6000 0.5000 0.6000 142,684 +0.05(+9.09%)
Sep 09, 2011 0.5200 0.5600 0.5200 0.5500 111,200 +0.05(+10.00%)
Sep 08, 2011 0.5000 0.5100 0.5000 0.5000 22,200 +0.00(+0.00%)
Sep 07, 2011 0.5000 0.5200 0.5000 0.5000 47,900 +0.00(+0.00%)
Sep 06, 2011 0.5000 0.5000 0.5000 0.5000 33,000 +0.00(+0.00%)
Sep 02, 2011 0.5300 0.5300 0.5000 0.5000 55,955 +0.00(+0.00%)
Sep 01, 2011 0.5100 0.5100 0.4500 0.5000 53,400 -0.03(-5.66%)
Aug 31, 2011 0.5000 0.5300 0.5000 0.5300 12,500 +0.02(+3.92%)
Aug 30, 2011 0.5000 0.5200 0.5000 0.5100 32,500 +0.01(+2.00%)
Aug 29, 2011 0.5300 0.5400 0.5000 0.5000 62,294 -0.03(-5.66%)
Aug 26, 2011 0.5100 0.5300 0.5100 0.5300 55,000 +0.00(+0.00%)
Aug 25, 2011 0.5100 0.5300 0.5100 0.5300 168,200 +0.03(+6.00%)
Aug 24, 2011 0.5000 0.5000 0.5000 0.5000 110,000 +0.00(+0.00%)
Aug 23, 2011 0.5000 0.5200 0.5000 0.5000 110,900 +0.03(+5.26%)
Aug 22, 2011 0.5000 0.5000 0.4750 0.4750 66,010 -0.03(-5.00%)
Aug 19, 2011 0.4900 0.5000 0.4750 0.5000 35,000 +0.00(+0.00%)
Aug 18, 2011 0.5000 0.5000 0.4800 0.5000 14,400 -0.02(-3.85%)
Aug 17, 2011 0.5200 0.5300 0.5000 0.5200 67,000 +0.00(+0.00%)
Aug 16, 2011 0.5200 0.5300 0.4750 0.5200 109,083 -0.01(-1.89%)
Aug 15, 2011 0.5000 0.5300 0.5000 0.5300 101,000 +0.06(+12.77%)
Aug 12, 2011 0.5000 0.5000 0.4700 0.4700 16,500 -0.03(-6.00%)
Aug 11, 2011 0.4400 0.5000 0.4400 0.5000 67,000 +0.03(+6.38%)
Aug 10, 2011 0.4500 0.4700 0.4150 0.4700 37,850 +0.00(+0.00%)
Aug 09, 2011 0.4550 0.4700 0.4550 0.4700 20,650 +0.00(+0.00%)
Aug 08, 2011 0.4900 0.4900 0.4250 0.4700 52,000 -0.02(-4.08%)
Aug 05, 2011 0.4750 0.4900 0.4750 0.4900 23,500 +0.05(+11.36%)
Aug 04, 2011 0.4900 0.4900 0.4400 0.4400 71,164 -0.04(-9.28%)
Aug 03, 2011 0.4450 0.4900 0.4450 0.4850 33,400 +0.02(+5.43%)
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.