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 (%)
Jan 31, 2013 0.1550 0.1550 0.1550 0.1550 1,500 +0.00(+0.00%)
Jan 30, 2013 0.1550 0.1550 0.1550 0.1550 2,500 +0.01(+3.33%)
Jan 29, 2013 0.1500 0.1500 0.1500 0.1500 1,027 +0.00(+0.00%)
Jan 28, 2013 0.1550 0.1550 0.1500 0.1500 4,350 -0.02(-9.09%)
Jan 25, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 24, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 23, 2013 0.1650 0.1650 0.1650 0.1650 135,000 +0.00(+0.00%)
Jan 22, 2013 0.1650 0.1650 0.1650 0.1650 17,000 +0.00(+0.00%)
Jan 21, 2013 0.1650 0.1650 0.1650 0.1650 12,000 -0.01(-5.71%)
Jan 18, 2013 0.1600 0.1750 0.1600 0.1750 10,212 +0.02(+16.67%)
Jan 17, 2013 0.1600 0.1600 0.1500 0.1500 163,000 -0.01(-6.25%)
Jan 16, 2013 0.1700 0.1700 0.1600 0.1600 12,933 -0.01(-5.88%)
Jan 15, 2013 0.1700 0.1700 0.1700 0.1700 97,150 -0.01(-5.56%)
Jan 14, 2013 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
Jan 11, 2013 0.1850 0.1850 0.1800 0.1800 10,700 +0.00(+0.00%)
Jan 10, 2013 0.1800 0.1800 0.1800 0.1800 15,500 -0.01(-2.70%)
Jan 09, 2013 0.1800 0.1850 0.1800 0.1850 24,500 +0.01(+2.78%)
Jan 08, 2013 0.1800 0.1800 0.1800 0.1800 26,700 +0.00(+0.00%)
Jan 07, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 04, 2013 0.1800 0.1800 0.1600 0.1800 30,666 +0.02(+12.50%)
Jan 03, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 02, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 31, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 28, 2012 0.1600 0.1600 0.1600 0.1600 7,600 -0.01(-3.03%)
Dec 27, 2012 0.1650 0.1650 0.1650 0.1650 40,000 -0.01(-2.94%)
Dec 24, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 21, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 20, 2012 0.1700 0.1700 0.1500 0.1700 14,100 +0.02(+13.33%)
Dec 19, 2012 0.1550 0.1550 0.1500 0.1500 4,766 -0.02(-14.29%)
Dec 18, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 17, 2012 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+0.00%)
Dec 14, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 13, 2012 0.1150 0.1800 0.1150 0.1750 87,000 +0.04(+34.62%)
Dec 12, 2012 0.1400 0.1400 0.1300 0.1300 3,000 -0.01(-10.34%)
Dec 11, 2012 0.1450 0.1450 0.1450 0.1450 14,600 -0.01(-3.33%)
Dec 10, 2012 0.1450 0.1500 0.1450 0.1500 14,000 -0.02(-14.29%)
Dec 07, 2012 0.1600 0.1750 0.1600 0.1750 48,600 +0.01(+9.37%)
Dec 06, 2012 0.1600 0.1600 0.1600 0.1600 1,600 +0.00(+0.00%)
Dec 05, 2012 0.1550 0.1600 0.1550 0.1600 37,667 +0.01(+6.67%)
Dec 04, 2012 0.1500 0.1500 0.1500 0.1500 6,500 +0.00(+0.00%)
Nov 30, 2012 0.1800 0.1850 0.1500 0.1500 1,623,000 -0.02(-14.29%)
Nov 29, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 28, 2012 0.1750 0.1750 0.1750 0.1750 58,000 +0.00(+0.00%)
Nov 27, 2012 0.1750 0.1750 0.1750 0.1750 21,000 +0.00(+0.00%)
Nov 26, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 24, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 23, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 22, 2012 0.1600 0.1750 0.1600 0.1750 153,000 +0.01(+6.06%)
Nov 21, 2012 0.1700 0.1700 0.1650 0.1650 35,500 +0.00(+0.00%)
Nov 20, 2012 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Nov 19, 2012 0.1650 0.1650 0.1650 0.1650 8,225 -0.01(-5.71%)
Nov 16, 2012 0.1650 0.1750 0.1650 0.1750 37,000 +0.00(+0.00%)
Nov 15, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 14, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 13, 2012 0.1750 0.1750 0.1750 0.1750 4,000 +0.00(+0.00%)
Nov 12, 2012 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 09, 2012 0.1750 0.1750 0.1750 0.1750 1,500 -0.02(-10.26%)
Nov 08, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Nov 07, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Nov 06, 2012 0.1800 0.1950 0.1600 0.1950 60,500 +0.04(+21.88%)
Nov 05, 2012 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 02, 2012 0.1600 0.1600 0.1600 0.1600 49,000 +0.01(+3.23%)
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.