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, 2012 0.1750 0.1750 0.1750 0.1750 4,500 -0.03(-12.50%)
Oct 30, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 29, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 26, 2012 0.2000 0.2100 0.2000 0.2000 86,000 +0.02(+8.11%)
Oct 25, 2012 0.1800 0.1850 0.1750 0.1850 59,000 +0.01(+8.82%)
Oct 24, 2012 0.1700 0.1700 0.1700 0.1700 66,800 -0.01(-5.56%)
Oct 23, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 19, 2012 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 18, 2012 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 17, 2012 0.1800 0.1800 0.1750 0.1800 25,000 +0.00(+0.00%)
Oct 16, 2012 0.1750 0.1800 0.1500 0.1800 60,600 +0.03(+20.00%)
Oct 15, 2012 0.1600 0.1600 0.1500 0.1500 45,000 -0.02(-11.76%)
Oct 12, 2012 0.1550 0.1700 0.1550 0.1700 28,027 +0.02(+9.68%)
Oct 11, 2012 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-3.13%)
Oct 10, 2012 0.1700 0.1700 0.1550 0.1600 45,100 -0.01(-3.03%)
Oct 09, 2012 0.1700 0.1700 0.1600 0.1650 31,000 -0.01(-2.94%)
Oct 05, 2012 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Oct 04, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 03, 2012 0.1600 0.1650 0.1500 0.1650 21,700 +0.01(+3.13%)
Oct 02, 2012 0.1600 0.1650 0.1600 0.1600 9,500 +0.01(+6.67%)
Oct 01, 2012 0.1800 0.1800 0.1500 0.1500 60,300 -0.03(-16.67%)
Sep 28, 2012 0.1900 0.1900 0.1800 0.1800 5,500 -0.01(-5.26%)
Sep 27, 2012 0.1950 0.1950 0.1900 0.1900 51,000 -0.01(-2.56%)
Sep 26, 2012 0.1950 0.1950 0.1950 0.1950 11,000 +0.01(+2.63%)
Sep 25, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 24, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 21, 2012 0.2000 0.2000 0.1900 0.1900 10,444 +0.00(+0.00%)
Sep 20, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 19, 2012 0.2000 0.2000 0.1700 0.1900 59,000 -0.01(-5.00%)
Sep 18, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 17, 2012 0.2100 0.2100 0.2000 0.2000 11,000 +0.00(+0.00%)
Sep 14, 2012 0.2000 0.2000 0.2000 0.2000 37,000 +0.00(+0.00%)
Sep 13, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 12, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 11, 2012 0.1800 0.2000 0.1700 0.2000 70,500 +0.03(+14.29%)
Sep 10, 2012 0.1750 0.1750 0.1750 0.1750 12,900 +0.00(+2.94%)
Sep 07, 2012 0.1750 0.1750 0.1700 0.1700 23,100 -0.00(-2.86%)
Sep 06, 2012 0.1800 0.1800 0.1650 0.1750 22,500 +0.01(+6.06%)
Sep 05, 2012 0.1800 0.1800 0.1600 0.1650 82,000 -0.01(-8.33%)
Sep 04, 2012 0.1750 0.1800 0.1750 0.1800 5,100 +0.03(+20.00%)
Aug 31, 2012 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 30, 2012 0.1800 0.1800 0.1600 0.1600 7,500 +0.00(+0.00%)
Aug 29, 2012 0.1800 0.1800 0.1600 0.1600 50,000 -0.03(-15.79%)
Aug 27, 2012 0.2000 0.2000 0.1900 0.1900 108,211 -0.01(-2.56%)
Aug 24, 2012 0.2050 0.2050 0.1950 0.1950 22,000 -0.01(-4.88%)
Aug 23, 2012 0.1900 0.2050 0.1850 0.2050 28,200 -0.01(-2.38%)
Aug 22, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 21, 2012 0.1950 0.2100 0.1950 0.2100 46,200 +0.02(+10.53%)
Aug 20, 2012 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Aug 17, 2012 0.2000 0.2000 0.1900 0.1900 18,440 +0.00(+0.00%)
Aug 16, 2012 0.1900 0.1900 0.1900 0.1900 17,500 +0.00(+0.00%)
Aug 15, 2012 0.2000 0.2000 0.1900 0.1900 23,420 +0.00(+0.00%)
Aug 14, 2012 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Aug 13, 2012 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+5.26%)
Aug 11, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 10, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 09, 2012 0.1950 0.1950 0.1900 0.1900 40,000 -0.01(-2.56%)
Aug 08, 2012 0.1950 0.1950 0.1950 0.1950 4,500 +0.01(+2.63%)
Aug 07, 2012 0.2250 0.2250 0.1900 0.1900 41,785 -0.01(-5.00%)
Aug 03, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 02, 2012 0.2050 0.2050 0.2000 0.2000 5,000 -0.03(-13.04%)
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.