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

Heliostar Metals Ltd (TSV: RGC )

0.3000 +0.0100 (+3.45%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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, 2019 0.0250 0.0250 0.0250 0.0250 81,500 -0.00(-16.67%)
Jan 30, 2019 0.0250 0.0300 0.0250 0.0300 296,000 +0.00(+20.00%)
Jan 29, 2019 0.0250 0.0250 0.0200 0.0250 37,000 +0.00(+0.00%)
Jan 28, 2019 0.0250 0.0250 0.0250 0.0250 118,000 +0.01(+25.00%)
Jan 25, 2019 0.0250 0.0250 0.0200 0.0200 525,000 -0.01(-20.00%)
Jan 24, 2019 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Jan 23, 2019 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
Jan 22, 2019 0.0250 0.0250 0.0250 0.0250 15,000 +0.01(+25.00%)
Jan 21, 2019 0.0250 0.0250 0.0200 0.0200 12,000 -0.01(-20.00%)
Jan 18, 2019 0.0200 0.0250 0.0200 0.0250 44,000 +0.00(+0.00%)
Jan 17, 2019 0.0250 0.0250 0.0250 0.0250 64,000 +0.00(+0.00%)
Jan 16, 2019 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Jan 15, 2019 0.0250 0.0250 0.0250 0.0250 80,000 +0.01(+25.00%)
Jan 14, 2019 0.0250 0.0250 0.0200 0.0200 15,000 -0.01(-20.00%)
Jan 11, 2019 0.0250 0.0250 0.0200 0.0250 171,333 +0.00(+0.00%)
Jan 10, 2019 0.0250 0.0250 0.0250 0.0250 753,100 +0.00(+0.00%)
Jan 09, 2019 0.0300 0.0300 0.0250 0.0250 601,000 +0.00(+0.00%)
Jan 08, 2019 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
Jan 03, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jan 02, 2019 0.0250 0.0250 0.0250 0.0250 54,350 -0.00(-16.67%)
Dec 31, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 28, 2018 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Dec 27, 2018 0.0250 0.0250 0.0250 0.0250 316,000 +0.00(+0.00%)
Dec 24, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 21, 2018 0.0250 0.0250 0.0250 0.0250 2,035,000 -0.00(-16.67%)
Dec 20, 2018 0.0250 0.0300 0.0250 0.0300 105,000 +0.00(+0.00%)
Dec 18, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 13, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 10, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 07, 2018 0.0300 0.0300 0.0300 0.0300 300,000 +0.00(+0.00%)
Dec 05, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 04, 2018 0.0250 0.0300 0.0250 0.0300 236,000 +0.00(+0.00%)
Dec 03, 2018 0.0300 0.0300 0.0300 0.0300 127,000 +0.00(+0.00%)
Nov 30, 2018 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+20.00%)
Nov 27, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 23, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 21, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 20, 2018 0.0250 0.0300 0.0250 0.0300 81,000 +0.00(+0.00%)
Nov 19, 2018 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Nov 15, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 14, 2018 0.0250 0.0300 0.0250 0.0250 125,300 -0.00(-16.67%)
Nov 13, 2018 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+0.00%)
Nov 12, 2018 0.0300 0.0300 0.0300 0.0300 276,000 +0.00(+0.00%)
Nov 09, 2018 0.0300 0.0300 0.0300 0.0300 78,045 +0.00(+0.00%)
Nov 08, 2018 0.0300 0.0300 0.0300 0.0300 1,234,000 +0.00(+0.00%)
Nov 07, 2018 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Nov 06, 2018 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Nov 05, 2018 0.0300 0.0300 0.0300 0.0300 65,000 -0.01(-14.29%)
Nov 02, 2018 0.0300 0.0350 0.0300 0.0350 73,800 +0.01(+16.67%)
Oct 31, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 30, 2018 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
Oct 29, 2018 0.0300 0.0300 0.0300 0.0300 68,000 -0.01(-14.29%)
Oct 26, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Oct 25, 2018 0.0300 0.0300 0.0300 0.0300 206,500 +0.00(+0.00%)
Oct 24, 2018 0.0350 0.0350 0.0300 0.0300 282,000 -0.01(-14.29%)
Oct 19, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 18, 2018 0.0350 0.0350 0.0300 0.0350 195,499 +0.00(+0.00%)
Oct 17, 2018 0.0350 0.0350 0.0350 0.0350 46,999 +0.00(+0.00%)
Oct 16, 2018 0.0350 0.0350 0.0350 0.0350 41,000 +0.01(+16.67%)
Oct 15, 2018 0.0350 0.0350 0.0300 0.0300 194,100 -0.01(-14.29%)
Oct 12, 2018 0.0350 0.0350 0.0350 0.0350 65,000 +0.01(+16.67%)
Oct 11, 2018 0.0350 0.0350 0.0300 0.0300 134,000 +0.00(+0.00%)
Oct 10, 2018 0.0300 0.0300 0.0300 0.0300 9,000 -0.01(-14.29%)
Oct 09, 2018 0.0300 0.0350 0.0300 0.0350 73,500 +0.00(+0.00%)
Oct 05, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 04, 2018 0.0300 0.0300 0.0300 0.0300 6,500 +0.00(+0.00%)
Oct 03, 2018 0.0300 0.0300 0.0300 0.0300 30,000 -0.01(-14.29%)
Oct 02, 2018 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+16.67%)
Oct 01, 2018 0.0300 0.0300 0.0300 0.0300 44,000 +0.00(+0.00%)
Sep 28, 2018 0.0350 0.0350 0.0300 0.0300 192,000 +0.00(+0.00%)
Sep 27, 2018 0.0300 0.0300 0.0300 0.0300 145,000 -0.01(-14.29%)
Sep 26, 2018 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
Sep 25, 2018 0.0300 0.0300 0.0300 0.0300 16,000 -0.01(-14.29%)
Sep 24, 2018 0.0350 0.0350 0.0300 0.0350 261,600 +0.00(+0.00%)
Sep 18, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 17, 2018 0.0300 0.0300 0.0300 0.0300 170,000 +0.00(+0.00%)
Sep 14, 2018 0.0350 0.0350 0.0300 0.0300 187,078 -0.01(-14.29%)
Sep 13, 2018 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Sep 11, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 10, 2018 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Sep 07, 2018 0.0300 0.0300 0.0300 0.0300 9,000 -0.01(-14.29%)
Sep 06, 2018 0.0350 0.0350 0.0300 0.0350 184,000 +0.00(+0.00%)
Sep 05, 2018 0.0300 0.0400 0.0300 0.0350 91,000 +0.00(+0.00%)
Sep 04, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Aug 31, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 30, 2018 0.0400 0.0400 0.0350 0.0350 24,500 +0.00(+0.00%)
Aug 29, 2018 0.0350 0.0400 0.0350 0.0350 132,100 -0.00(-12.50%)
Aug 28, 2018 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+14.29%)
Aug 27, 2018 0.0350 0.0350 0.0350 0.0350 11,765 +0.00(+0.00%)
Aug 24, 2018 0.0350 0.0350 0.0350 0.0350 183,876 +0.00(+0.00%)
Aug 23, 2018 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Aug 22, 2018 0.0400 0.0400 0.0350 0.0350 168,580 +0.00(+0.00%)
Aug 21, 2018 0.0400 0.0400 0.0350 0.0350 106,000 +0.00(+0.00%)
Aug 20, 2018 0.0350 0.0400 0.0300 0.0350 1,262,750 +0.01(+16.67%)
Aug 16, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 15, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Aug 14, 2018 0.0300 0.0300 0.0300 0.0300 365,500 -0.01(-14.29%)
Aug 13, 2018 0.0300 0.0350 0.0300 0.0350 45,000 +0.00(+0.00%)
Aug 10, 2018 0.0300 0.0350 0.0300 0.0350 40,000 +0.01(+16.67%)
Aug 09, 2018 0.0350 0.0350 0.0300 0.0300 256,000 -0.01(-14.29%)
Aug 08, 2018 0.0350 0.0350 0.0350 0.0350 147,000 +0.01(+16.67%)
Aug 02, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 01, 2018 0.0300 0.0350 0.0300 0.0350 35,000 +0.00(+0.00%)
Jul 31, 2018 0.0350 0.0350 0.0350 0.0350 134,000 +0.00(+0.00%)
Jul 30, 2018 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jul 27, 2018 15 +0.00(+0.00%)
Jul 26, 2018 0.0350 0.0350 0.0350 15 +0.00(+0.00%)
Jul 25, 2018 0.0300 0.0350 0.0300 0.0350 75,570 +0.00(+0.00%)
Jul 24, 2018 0.0350 0.0350 0.0350 0.0350 37,500 +0.00(+0.00%)
Jul 23, 2018 0.0350 0.0350 0.0350 0.0350 248,000 +0.00(+0.00%)
Jul 20, 2018 0.0400 0.0400 0.0350 0.0350 41,750 +0.00(+0.00%)
Jul 19, 2018 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Jul 18, 2018 0.0350 0.0400 0.0350 0.0400 25,000 +0.00(+14.29%)
Jul 16, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 13, 2018 0.0350 0.0400 0.0300 0.0400 151,000 +0.00(+0.00%)
Jul 12, 2018 0.0350 0.0400 0.0300 0.0400 89,000 +0.00(+14.29%)
Jul 11, 2018 0.0350 0.0350 0.0350 0.0350 255,000 +0.00(+0.00%)
Jul 09, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 06, 2018 0.0400 0.0400 0.0350 0.0350 137,000 -0.00(-12.50%)
Jul 04, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 03, 2018 0.0350 0.0350 0.0350 0.0350 239,000 +0.00(+0.00%)
Jun 29, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 28, 2018 0.0350 0.0350 0.0350 0.0350 138,500 +0.00(+0.00%)
Jun 27, 2018 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Jun 26, 2018 0.0350 0.0350 0.0350 0.0350 136,000 +0.00(+0.00%)
Jun 25, 2018 0.0350 0.0350 0.0350 0.0350 12,100 +0.00(+0.00%)
Jun 22, 2018 0.0350 0.0350 0.0350 0.0350 212,000 +0.00(+0.00%)
Jun 20, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 19, 2018 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+0.00%)
Jun 18, 2018 0.0400 0.0400 0.0350 0.0350 56,000 +0.00(+0.00%)
Jun 15, 2018 0.0350 0.0350 0.0350 0.0350 59,224 +0.00(+0.00%)
Jun 14, 2018 0.0350 0.0400 0.0350 0.0350 330,210 +0.00(+0.00%)
Jun 13, 2018 0.0350 0.0350 0.0350 0.0350 67,300 +0.00(+0.00%)
Jun 12, 2018 0.0400 0.0400 0.0350 0.0350 76,000 -0.00(-12.50%)
Jun 11, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Jun 08, 2018 0.0350 0.0400 0.0350 0.0350 118,000 +0.00(+0.00%)
Jun 07, 2018 0.0350 0.0350 0.0350 0.0350 147,000 -0.00(-12.50%)
Jun 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 04, 2018 0.0400 0.0400 0.0350 0.0400 96,000 +0.00(+0.00%)
Jun 01, 2018 0.0400 0.0400 0.0350 0.0400 61,000 +0.00(+0.00%)
May 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 28, 2018 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
May 25, 2018 0.0350 0.0350 0.0350 0.0350 15,000 -0.00(-12.50%)
May 23, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 22, 2018 0.0350 0.0400 0.0350 0.0400 432,700 +0.00(+14.29%)
May 18, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 17, 2018 0.0350 0.0350 0.0350 0.0350 353,000 +0.00(+0.00%)
May 16, 2018 0.0350 0.0350 0.0350 0.0350 125,100 +0.00(+0.00%)
May 15, 2018 0.0350 0.0350 0.0350 0.0350 329,000 +0.00(+0.00%)
May 14, 2018 0.0350 0.0400 0.0350 0.0350 80,000 +0.00(+0.00%)
May 11, 2018 0.0400 0.0400 0.0350 0.0350 70,000 +0.00(+0.00%)
May 10, 2018 0.0400 0.0400 0.0350 0.0350 27,000 -0.00(-12.50%)
May 09, 2018 0.0400 0.0400 0.0400 0.0400 51,600 +0.00(+14.29%)
May 08, 2018 0.0400 0.0400 0.0350 0.0350 209,000 -0.00(-12.50%)
May 07, 2018 0.0350 0.0400 0.0350 0.0400 25,300 +0.00(+0.00%)
May 04, 2018 0.0350 0.0400 0.0350 0.0400 7,000 +0.00(+0.00%)
May 03, 2018 0.0400 0.0400 0.0350 0.0400 206,600 +0.00(+0.00%)
May 02, 2018 0.0400 0.0450 0.0400 0.0400 383,200 -0.00(-11.11%)
May 01, 2018 0.0400 0.0450 0.0400 0.0450 26,130 +0.00(+0.00%)
Apr 30, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Apr 27, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Apr 26, 2018 0.0400 0.0425 0.0400 0.0400 267,000 +0.00(+0.00%)
Apr 25, 2018 0.0400 0.0400 0.0400 0.0400 10,300 +0.00(+0.00%)
Apr 24, 2018 0.0400 0.0400 0.0400 0.0400 46,500 -0.00(-11.11%)
Apr 23, 2018 0.0450 0.0450 0.0400 0.0450 39,000 +0.00(+12.50%)
Apr 20, 2018 0.0450 0.0450 0.0400 0.0400 447,000 -0.00(-11.11%)
Apr 19, 2018 0.0450 0.0450 0.0400 0.0450 161,000 +0.00(+12.50%)
Apr 18, 2018 0.0400 0.0400 0.0400 0.0400 4,167 -0.00(-11.11%)
Apr 17, 2018 0.0450 0.0450 0.0400 0.0450 116,000 +0.00(+12.50%)
Apr 16, 2018 0.0450 0.0450 0.0400 0.0400 29,000 -0.00(-11.11%)
Apr 13, 2018 0.0400 0.0450 0.0400 0.0450 83,799 +0.00(+0.00%)
Apr 12, 2018 0.0450 0.0450 0.0450 0.0450 75,000 +0.00(+0.00%)
Apr 11, 2018 0.0450 0.0450 0.0400 0.0450 210,000 +0.00(+0.00%)
Apr 10, 2018 0.0450 0.0450 0.0450 0.0450 201,400 +0.00(+0.00%)
Apr 09, 2018 0.0450 0.0500 0.0450 0.0450 68,900 -0.01(-10.00%)
Apr 06, 2018 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Apr 05, 2018 0.0500 0.0500 0.0500 0.0500 33,365 +0.00(+0.00%)
Apr 04, 2018 0.0500 0.0500 0.0450 0.0500 113,000 +0.00(+0.00%)
Apr 03, 2018 0.0500 0.0500 0.0500 0.0500 272,000 +0.00(+0.00%)
Apr 02, 2018 0.0500 0.0500 0.0450 0.0500 308,762 +0.00(+0.00%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 28, 2018 0.0450 0.0450 0.0450 0.0450 541,500 +0.00(+0.00%)
Mar 27, 2018 0.0500 0.0500 0.0450 0.0450 552,600 -0.01(-10.00%)
Mar 23, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 22, 2018 0.0500 0.0500 0.0450 0.0450 76,400 -0.01(-10.00%)
Mar 21, 2018 0.0450 0.0500 0.0450 0.0500 179,000 +0.01(+11.11%)
Mar 20, 2018 0.0450 0.0450 0.0450 0.0450 507,000 +0.00(+0.00%)
Mar 19, 2018 0.0450 0.0450 0.0450 0.0450 353,000 +0.00(+0.00%)
Mar 16, 2018 0.0450 0.0500 0.0450 0.0450 371,977 +0.00(+0.00%)
Mar 15, 2018 0.0500 0.0500 0.0450 0.0450 258,225 -0.01(-10.00%)
Mar 14, 2018 0.0450 0.0550 0.0450 0.0500 729,100 +0.00(+0.00%)
Mar 13, 2018 0.0450 0.0550 0.0400 0.0500 2,615,990 +0.01(+11.11%)
Mar 12, 2018 0.0400 0.0450 0.0400 0.0450 1,152,900 +0.01(+28.57%)
Mar 09, 2018 0.0400 0.0400 0.0350 0.0350 55,500 -0.00(-12.50%)
Mar 08, 2018 0.0400 0.0400 0.0400 0.0400 137,000 +0.00(+0.00%)
Mar 07, 2018 0.0450 0.0450 0.0400 0.0400 1,632,050 +0.00(+0.00%)
Mar 06, 2018 0.0400 0.0450 0.0400 0.0400 124,000 -0.00(-11.11%)
Mar 05, 2018 0.0400 0.0450 0.0400 0.0450 820,075 +0.00(+0.00%)
Mar 01, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 28, 2018 0.0400 0.0450 0.0400 0.0450 17,500 +0.00(+0.00%)
Feb 27, 2018 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Feb 26, 2018 0.0450 0.0450 0.0450 0.0450 13,200 +0.00(+0.00%)
Feb 23, 2018 0.0400 0.0450 0.0400 0.0450 121,000 +0.00(+0.00%)
Feb 22, 2018 0.0450 0.0450 0.0450 0.0450 558,300 -0.01(-10.00%)
Feb 21, 2018 0.0450 0.0500 0.0450 0.0500 10,700 +0.01(+11.11%)
Feb 20, 2018 0.0450 0.0500 0.0450 0.0450 150,700 -0.01(-10.00%)
Feb 16, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 15, 2018 0.0500 0.0500 0.0450 0.0450 116,100 +0.00(+0.00%)
Feb 14, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Feb 13, 2018 0.0450 0.0500 0.0400 0.0450 118,800 +0.00(+0.00%)
Feb 12, 2018 0.0450 0.0450 0.0450 0.0450 219,000 +0.00(+0.00%)
Feb 09, 2018 0.0500 0.0500 0.0450 0.0450 20,000 -0.01(-10.00%)
Feb 08, 2018 0.0500 0.0500 0.0450 0.0500 83,000 +0.00(+0.00%)
Feb 07, 2018 0.0450 0.0500 0.0450 0.0500 622,000 +0.01(+25.00%)
Feb 06, 2018 0.0450 0.0450 0.0400 0.0400 337,500 -0.00(-11.11%)
Feb 05, 2018 0.0400 0.0400 0.0400 0.0450 344,220 +0.00(+0.00%)
Feb 02, 2018 0.0450 0.0450 0.0450 0.0450 686,000 +0.00(+0.00%)
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.