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

Heliostar Metals Ltd (TSV: RGC )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 6, 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 20, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 19, 2020 0.1150 0.1150 0.1050 0.1050 409,367 -0.01(-8.70%)
Oct 16, 2020 0.1150 0.1200 0.1150 0.1150 247,780 +0.00(+0.00%)
Oct 15, 2020 0.1150 0.1150 0.1150 0.1150 43,000 +0.00(+0.00%)
Oct 14, 2020 0.1150 0.1200 0.1150 0.1150 328,400 -0.00(-4.17%)
Oct 13, 2020 0.1200 0.1200 0.1150 0.1200 306,173 -0.01(-4.00%)
Oct 09, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Oct 08, 2020 0.1200 0.1250 0.1200 0.1200 106,000 +0.00(+0.00%)
Oct 07, 2020 0.1200 0.1200 0.1200 0.1200 5,249 +0.01(+9.09%)
Oct 06, 2020 0.1150 0.1150 0.1100 0.1100 895,500 -0.01(-8.33%)
Oct 05, 2020 0.1200 0.1250 0.1200 0.1200 236,300 -0.01(-7.69%)
Oct 02, 2020 0.1250 0.1300 0.1250 0.1300 141,025 +0.00(+0.00%)
Oct 01, 2020 0.1250 0.1300 0.1250 0.1300 73,500 +0.01(+4.00%)
Sep 30, 2020 0.1150 0.1250 0.1150 0.1250 111,040 +0.00(+0.00%)
Sep 29, 2020 0.1150 0.1250 0.1150 0.1250 349,369 +0.01(+8.70%)
Sep 28, 2020 0.1150 0.1200 0.1100 0.1150 431,694 -0.00(-4.17%)
Sep 25, 2020 0.1150 0.1200 0.1150 0.1200 563,408 +0.01(+9.09%)
Sep 24, 2020 0.1100 0.1100 0.1100 0.1100 278,078 +0.00(+0.00%)
Sep 23, 2020 0.1200 0.1200 0.1100 0.1100 1,119,615 -0.01(-4.35%)
Sep 22, 2020 0.1200 0.1200 0.1150 0.1150 593,500 +0.00(+0.00%)
Sep 21, 2020 0.1250 0.1250 0.1150 0.1150 1,124,840 -0.01(-11.54%)
Sep 18, 2020 0.1250 0.1350 0.1250 0.1300 384,500 +0.01(+4.00%)
Sep 17, 2020 0.1250 0.1300 0.1250 0.1250 204,096 -0.01(-7.41%)
Sep 16, 2020 0.1300 0.1350 0.1250 0.1350 227,500 +0.01(+8.00%)
Sep 15, 2020 0.1300 0.1300 0.1250 0.1250 489,559 +0.00(+0.00%)
Sep 14, 2020 0.1200 0.1250 0.1200 0.1250 238,200 +0.01(+4.17%)
Sep 11, 2020 0.1250 0.1250 0.1200 0.1200 125,600 +0.00(+0.00%)
Sep 10, 2020 0.1250 0.1300 0.1200 0.1200 1,116,900 +0.00(+4.35%)
Sep 09, 2020 0.1200 0.1200 0.1100 0.1150 886,495 -0.00(-4.17%)
Sep 08, 2020 0.1200 0.1200 0.1100 0.1200 388,100 +0.00(+4.35%)
Sep 04, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 03, 2020 0.1100 0.1150 0.1100 0.1150 83,250 +0.00(+0.00%)
Sep 02, 2020 0.1200 0.1200 0.1100 0.1150 398,452 -0.00(-4.17%)
Sep 01, 2020 0.1350 0.1350 0.1200 0.1200 339,407 +0.00(+0.00%)
Aug 31, 2020 0.1250 0.1350 0.1200 0.1200 853,200 -0.01(-4.00%)
Aug 28, 2020 0.1200 0.1250 0.1200 0.1250 283,700 +0.01(+8.70%)
Aug 27, 2020 0.1250 0.1250 0.1150 0.1150 31,000 -0.00(-4.17%)
Aug 26, 2020 0.1100 0.1200 0.1050 0.1200 1,273,455 +0.01(+9.09%)
Aug 25, 2020 0.1150 0.1150 0.1100 0.1100 447,150 -0.01(-4.35%)
Aug 24, 2020 0.1250 0.1250 0.1100 0.1150 634,652 -0.01(-11.54%)
Aug 21, 2020 0.1300 0.1350 0.1250 0.1300 317,500 +0.00(+0.00%)
Aug 20, 2020 0.1350 0.1350 0.1300 0.1300 207,709 -0.01(-3.70%)
Aug 19, 2020 0.1250 0.1350 0.1250 0.1350 92,214 +0.01(+3.85%)
Aug 18, 2020 0.1350 0.1400 0.1300 0.1300 295,378 -0.01(-3.70%)
Aug 17, 2020 0.1300 0.1400 0.1300 0.1350 549,370 +0.01(+3.85%)
Aug 14, 2020 0.1200 0.1300 0.1200 0.1300 89,932 +0.01(+4.00%)
Aug 13, 2020 0.1200 0.1300 0.1100 0.1250 398,839 +0.01(+8.70%)
Aug 12, 2020 0.1200 0.1250 0.1150 0.1150 373,764 -0.00(-4.17%)
Aug 11, 2020 0.1300 0.1300 0.1200 0.1200 961,890 -0.01(-7.69%)
Aug 10, 2020 0.1400 0.1400 0.1250 0.1300 401,818 -0.01(-3.70%)
Aug 07, 2020 0.1300 0.1500 0.1300 0.1350 1,729,798 +0.01(+8.00%)
Aug 06, 2020 0.1100 0.1350 0.1050 0.1250 2,216,786 +0.02(+25.00%)
Aug 05, 2020 0.1000 0.1100 0.1000 0.1000 3,219,187 +0.00(+0.00%)
Aug 04, 2020 0.1000 0.1000 0.0950 0.1000 1,820,050 +0.01(+5.26%)
Jul 31, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 30, 2020 0.0950 0.0950 0.0900 0.0950 2,466,450 +0.01(+5.56%)
Jul 29, 2020 0.0900 0.0900 0.0850 0.0900 448,400 +0.00(+0.00%)
Jul 28, 2020 0.0900 0.0950 0.0850 0.0900 1,112,150 +0.00(+0.00%)
Jul 27, 2020 0.0950 0.1000 0.0900 0.0900 2,686,286 +0.00(+0.00%)
Jul 24, 2020 0.1000 0.1000 0.0850 0.0900 2,774,801 -0.01(-10.00%)
Jul 23, 2020 0.0750 0.1000 0.0700 0.1000 6,432,338 +0.02(+25.00%)
Jul 22, 2020 0.0800 0.0800 0.0750 0.0800 655,040 -0.01(-5.88%)
Jul 21, 2020 0.0700 0.0850 0.0650 0.0850 1,768,600 +0.01(+21.43%)
Jul 20, 2020 0.0700 0.0700 0.0600 0.0700 1,433,027 +0.01(+16.67%)
Jul 17, 2020 0.0600 0.0650 0.0600 0.0600 934,620 +0.00(+0.00%)
Jul 16, 2020 0.0550 0.0600 0.0500 0.0600 1,296,031 +0.00(+0.00%)
Jul 15, 2020 0.0550 0.0600 0.0550 0.0600 173,013 +0.00(+9.09%)
Jul 14, 2020 0.0550 0.0550 0.0550 0.0550 427,250 +0.00(+0.00%)
Jul 13, 2020 0.0550 0.0600 0.0500 0.0550 1,813,077 +0.00(+10.00%)
Jul 10, 2020 0.0550 0.0550 0.0500 0.0500 748,600 -0.00(-9.09%)
Jul 09, 2020 0.0500 0.0550 0.0500 0.0550 785,577 +0.00(+10.00%)
Jul 08, 2020 0.0500 0.0550 0.0500 0.0500 2,076,887 +0.00(+0.00%)
Jul 07, 2020 0.0500 0.0500 0.0450 0.0500 1,641,959 +0.00(+0.00%)
Jul 06, 2020 0.0450 0.0500 0.0450 0.0500 1,957,369 +0.01(+25.00%)
Jul 03, 2020 0.0500 0.0500 0.0400 0.0400 730,820 -0.01(-20.00%)
Jul 02, 2020 0.0350 0.0500 0.0350 0.0500 2,632,250 +0.01(+25.00%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 29, 2020 0.0350 0.0350 0.0300 0.0350 166,000 +0.00(+0.00%)
Jun 26, 2020 0.0350 0.0350 0.0300 0.0350 81,000 +0.00(+0.00%)
Jun 25, 2020 0.0350 0.0350 0.0350 0.0350 591,000 +0.00(+0.00%)
Jun 24, 2020 0.0350 0.0350 0.0350 0.0350 380,400 +0.00(+0.00%)
Jun 23, 2020 0.0350 0.0350 0.0350 0.0350 358,100 +0.01(+16.67%)
Jun 22, 2020 0.0350 0.0350 0.0300 0.0300 97,000 -0.01(-14.29%)
Jun 19, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jun 18, 2020 0.0350 0.0350 0.0350 0.0350 161,000 +0.00(+0.00%)
Jun 17, 2020 0.0300 0.0350 0.0300 0.0350 160,727 +0.00(+0.00%)
Jun 16, 2020 0.0350 0.0350 0.0350 0.0350 79,000 +0.01(+16.67%)
Jun 15, 2020 0.0300 0.0300 0.0300 0.0300 7,469 -0.01(-14.29%)
Jun 12, 2020 0.0350 0.0350 0.0350 0.0350 40,000 +0.01(+16.67%)
Jun 11, 2020 0.0350 0.0350 0.0300 0.0300 172,469 -0.01(-14.29%)
Jun 10, 2020 0.0300 0.0350 0.0300 0.0350 115,000 +0.01(+16.67%)
Jun 09, 2020 0.0300 0.0350 0.0300 0.0300 48,000 +0.00(+0.00%)
Jun 08, 2020 0.0300 0.0300 0.0300 0.0300 514,000 -0.01(-14.29%)
Jun 05, 2020 0.0350 0.0350 0.0350 0.0350 118,717 +0.00(+0.00%)
Jun 04, 2020 0.0300 0.0350 0.0300 0.0350 1,291,499 +0.01(+16.67%)
Jun 03, 2020 0.0350 0.0350 0.0300 0.0300 1,320,270 +0.00(+0.00%)
Jun 02, 2020 0.0350 0.0350 0.0300 0.0300 85,100 -0.01(-14.29%)
Jun 01, 2020 0.0350 0.0350 0.0350 0.0350 341,500 +0.00(+0.00%)
May 29, 2020 0.0300 0.0350 0.0300 0.0350 30,500 +0.00(+0.00%)
May 28, 2020 0.0350 0.0350 0.0350 0.0350 4,450 +0.00(+0.00%)
May 27, 2020 0.0400 0.0400 0.0350 0.0350 141,530 +0.00(+0.00%)
May 26, 2020 0.0350 0.0350 0.0350 0.0350 561,900 +0.00(+0.00%)
May 25, 2020 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
May 22, 2020 0.0350 0.0350 0.0350 0.0350 70,000 +0.00(+0.00%)
May 21, 2020 0.0350 0.0350 0.0350 0.0350 162,227 +0.00(+0.00%)
May 20, 2020 0.0350 0.0350 0.0350 0.0350 205,650 +0.00(+0.00%)
May 19, 2020 0.0350 0.0350 0.0300 0.0350 629,000 +0.00(+0.00%)
May 15, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 14, 2020 0.0300 0.0300 0.0300 0.0300 134,000 -0.01(-14.29%)
May 13, 2020 0.0300 0.0350 0.0300 0.0350 447,000 +0.00(+0.00%)
May 11, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 08, 2020 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
May 07, 2020 0.0300 0.0350 0.0300 0.0300 109,000 +0.00(+0.00%)
May 06, 2020 0.0300 0.0300 0.0300 0.0300 51,000 +0.00(+0.00%)
May 05, 2020 0.0300 0.0300 0.0300 0.0300 93,999 +0.00(+0.00%)
May 04, 2020 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Apr 30, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 29, 2020 0.0300 0.0300 0.0300 0.0300 170,000 +0.00(+0.00%)
Apr 28, 2020 0.0350 0.0350 0.0300 0.0300 40,000 +0.00(+0.00%)
Apr 27, 2020 0.0350 0.0350 0.0300 0.0300 252,700 -0.01(-14.29%)
Apr 24, 2020 0.0300 0.0350 0.0300 0.0350 274,000 +0.01(+16.67%)
Apr 23, 2020 0.0300 0.0300 0.0250 0.0300 106,950 +0.00(+0.00%)
Apr 22, 2020 0.0300 0.0300 0.0300 0.0300 308,000 +0.00(+0.00%)
Apr 21, 2020 0.0300 0.0300 0.0300 0.0300 26,000 +0.00(+0.00%)
Apr 20, 2020 0.0300 0.0300 0.0300 0.0300 63,000 +0.00(+0.00%)
Apr 16, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 14, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 13, 2020 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 07, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 06, 2020 0.0300 0.0300 0.0250 0.0250 265,000 -0.00(-16.67%)
Apr 03, 2020 0.0250 0.0300 0.0250 0.0300 948,500 +0.00(+20.00%)
Mar 31, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 27, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 26, 2020 0.0250 0.0250 0.0250 0.0250 279,000 +0.00(+0.00%)
Mar 25, 2020 0.0250 0.0250 0.0250 0.0250 150,000 +0.00(+0.00%)
Mar 24, 2020 0.0250 0.0250 0.0250 0.0250 20,999 +0.00(+0.00%)
Mar 23, 2020 0.0200 0.0250 0.0200 0.0250 235,000 +0.01(+25.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 18, 2020 0.0250 0.0250 0.0200 0.0200 137,000 +0.00(+0.00%)
Mar 17, 2020 0.0250 0.0250 0.0200 0.0200 349,000 +0.00(+0.00%)
Mar 16, 2020 0.0200 0.0200 0.0200 0.0200 88,000 +0.00(+0.00%)
Mar 13, 2020 0.0200 0.0250 0.0200 0.0200 121,000 +0.00(+0.00%)
Mar 12, 2020 0.0250 0.0250 0.0200 0.0200 3,831,570 -0.01(-20.00%)
Mar 11, 2020 0.0250 0.0250 0.0250 0.0250 119,771 -0.00(-16.67%)
Mar 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 06, 2020 0.0300 0.0300 0.0300 0.0300 101,000 -0.01(-14.29%)
Mar 05, 2020 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Mar 04, 2020 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Mar 03, 2020 0.0300 0.0350 0.0300 0.0350 114,000 +0.00(+0.00%)
Mar 02, 2020 0.0300 0.0350 0.0300 0.0350 110,000 +0.00(+0.00%)
Feb 28, 2020 0.0300 0.0350 0.0300 0.0350 529,000 +0.01(+16.67%)
Feb 27, 2020 0.0350 0.0350 0.0300 0.0300 216,000 -0.01(-14.29%)
Feb 26, 2020 0.0300 0.0350 0.0300 0.0350 532,000 +0.00(+0.00%)
Feb 25, 2020 0.0350 0.0350 0.0350 0.0350 304,826 +0.00(+0.00%)
Feb 24, 2020 0.0350 0.0350 0.0350 0.0350 531,353 +0.00(+0.00%)
Feb 21, 2020 0.0300 0.0350 0.0300 0.0350 1,424,425 +0.01(+16.67%)
Feb 20, 2020 0.0300 0.0300 0.0300 0.0300 785,432 +0.00(+0.00%)
Feb 19, 2020 0.0300 0.0300 0.0300 0.0300 390,000 +0.00(+0.00%)
Feb 18, 2020 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Feb 14, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 13, 2020 0.0250 0.0300 0.0250 0.0300 1,326,135 +0.00(+0.00%)
Feb 12, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+20.00%)
Feb 11, 2020 0.0250 0.0250 0.0250 0.0250 120,000 +0.01(+25.00%)
Feb 10, 2020 0.0250 0.0250 0.0200 0.0200 175,000 +0.00(+0.00%)
Feb 07, 2020 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Feb 06, 2020 0.0200 0.0250 0.0200 0.0250 79,400 +0.00(+0.00%)
Feb 04, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 03, 2020 0.0250 0.0250 0.0250 0.0250 17,000 +0.01(+25.00%)
Jan 30, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jan 29, 2020 0.0250 0.0250 0.0250 0.0250 131,000 +0.00(+0.00%)
Jan 28, 2020 0.0250 0.0250 0.0250 0.0250 562,000 +0.00(+0.00%)
Jan 27, 2020 0.0250 0.0250 0.0250 0.0250 80,000 +0.00(+0.00%)
Jan 24, 2020 0.0250 0.0250 0.0250 0.0250 604,000 +0.01(+25.00%)
Jan 23, 2020 0.0250 0.0250 0.0200 0.0200 39,000 -0.01(-20.00%)
Jan 22, 2020 0.0300 0.0300 0.0250 0.0250 449,600 +0.00(+0.00%)
Jan 21, 2020 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Jan 20, 2020 0.0250 0.0250 0.0250 0.0250 64,000 +0.00(+0.00%)
Jan 17, 2020 0.0250 0.0250 0.0250 920 +0.00(+0.00%)
Jan 16, 2020 0.0250 0.0300 0.0250 0.0250 88,000 +0.00(+0.00%)
Jan 15, 2020 0.0300 0.0300 0.0200 0.0250 110,640 -0.00(-16.67%)
Jan 14, 2020 0.0250 0.0300 0.0250 0.0300 42,000 +0.00(+20.00%)
Jan 13, 2020 0.0200 0.0300 0.0200 0.0250 1,223,000 +0.01(+25.00%)
Jan 10, 2020 0.0200 0.0200 0.0200 0.0200 315,500 -0.01(-20.00%)
Jan 08, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 07, 2020 0.0250 0.0250 0.0200 0.0250 577,000 +0.00(+0.00%)
Jan 06, 2020 0.0250 0.0250 0.0250 0.0250 35,000 +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.