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

Heliostar Metals Ltd (TSV: RGC )

0.2400 -0.0050 (-2.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 29, 2011 0.5000 0.5100 0.4850 0.4850 90,009 -0.04(-6.73%)
Apr 28, 2011 0.5000 0.5200 0.5000 0.5200 40,600 +0.00(+0.00%)
Apr 27, 2011 0.5200 0.5200 0.5000 0.5200 72,323 +0.00(+0.00%)
Apr 26, 2011 0.5100 0.5200 0.5100 0.5200 45,200 +0.02(+4.00%)
Apr 25, 2011 0.5400 0.5400 0.5000 0.5000 168,850 -0.04(-7.41%)
Apr 21, 2011 0.5200 0.5400 0.5000 0.5400 232,583 +0.03(+5.88%)
Apr 20, 2011 0.5000 0.5400 0.5000 0.5100 178,466 +0.01(+2.00%)
Apr 19, 2011 0.5000 0.5200 0.4900 0.5000 89,000 -0.02(-3.85%)
Apr 18, 2011 0.5300 0.5300 0.4800 0.5200 142,933 -0.01(-1.89%)
Apr 15, 2011 0.5200 0.5300 0.4800 0.5300 414,210 +0.02(+3.92%)
Apr 14, 2011 0.4500 0.5600 0.4500 0.5100 540,080 +0.06(+13.33%)
Apr 13, 2011 0.3700 0.4500 0.3700 0.4500 741,200 +0.08(+21.62%)
Apr 12, 2011 0.4150 0.4150 0.3600 0.3700 278,701 -0.03(-7.50%)
Apr 11, 2011 0.4200 0.4200 0.3850 0.4000 431,300 -0.02(-4.76%)
Apr 08, 2011 0.4200 0.4200 0.3900 0.4200 86,650 +0.00(+0.00%)
Apr 07, 2011 0.4400 0.4450 0.4000 0.4200 46,687 -0.03(-6.67%)
Apr 06, 2011 0.3950 0.4500 0.3800 0.4500 298,000 +0.05(+13.92%)
Apr 05, 2011 0.4300 0.4300 0.3700 0.3950 199,000 -0.02(-5.95%)
Apr 04, 2011 0.4400 0.4700 0.4150 0.4200 452,950 -0.04(-8.70%)
Apr 01, 2011 0.4000 0.4600 0.4000 0.4600 539,090 +0.08(+19.48%)
Mar 31, 2011 0.3650 0.3850 0.3600 0.3850 152,167 +0.04(+10.00%)
Mar 30, 2011 0.3600 0.3500 0.3500 0.3500 51,833 -0.03(-7.89%)
Mar 29, 2011 0.3750 0.3850 0.3650 0.3800 67,450 +0.01(+2.70%)
Mar 28, 2011 0.3900 0.3900 0.3700 0.3700 23,630 -0.03(-6.33%)
Mar 25, 2011 0.3700 0.3950 0.3650 0.3950 60,000 +0.03(+6.76%)
Mar 24, 2011 0.3900 0.3900 0.3700 0.3700 137,500 -0.02(-3.90%)
Mar 23, 2011 0.3550 0.3850 0.3550 0.3850 118,500 +0.03(+8.45%)
Mar 22, 2011 0.3600 0.3600 0.3500 0.3550 101,000 -0.02(-4.05%)
Mar 21, 2011 0.3500 0.3700 0.3400 0.3700 81,500 +0.02(+5.71%)
Mar 18, 2011 0.3650 0.3650 0.3400 0.3500 61,800 -0.02(-5.41%)
Mar 17, 2011 0.3200 0.3800 0.3000 0.3700 328,900 +0.04(+12.12%)
Mar 16, 2011 0.2800 0.3350 0.2800 0.3300 115,500 +0.01(+3.13%)
Mar 15, 2011 0.3200 0.3350 0.2550 0.3200 82,833 -0.03(-8.57%)
Mar 14, 2011 0.3700 0.3700 0.3250 0.3500 400,000 -0.04(-10.26%)
Mar 11, 2011 0.3600 0.3900 0.3000 0.3900 398,633 +0.04(+11.43%)
Mar 10, 2011 0.3750 0.3750 0.3400 0.3500 427,500 -0.03(-7.89%)
Mar 09, 2011 0.3650 0.3800 0.3250 0.3800 432,000 +0.03(+7.04%)
Mar 08, 2011 0.2800 0.3600 0.2800 0.3550 900,830 +0.07(+26.79%)
Mar 07, 2011 0.2750 0.2900 0.2700 0.2800 28,167 +0.03(+12.00%)
Mar 04, 2011 0.2750 0.2750 0.2500 0.2500 75,600 -0.03(-9.09%)
Mar 03, 2011 0.2750 0.2900 0.2750 0.2750 12,000 -0.02(-8.33%)
Mar 02, 2011 0.3000 0.3000 0.3000 0.3000 30,000 +0.00(+0.00%)
Mar 01, 2011 0.3100 0.3100 0.2750 0.3000 74,000 +0.00(+0.00%)
Feb 28, 2011 0.3000 0.3000 0.2800 0.3000 54,100 -0.01(-3.23%)
Feb 25, 2011 0.2900 0.3100 0.2600 0.3100 71,000 +0.02(+6.90%)
Feb 24, 2011 0.2600 0.3200 0.2600 0.2900 77,570 +0.04(+16.00%)
Feb 23, 2011 0.3000 0.3200 0.2500 0.2500 124,556 -0.05(-16.67%)
Feb 22, 2011 0.2650 0.3050 0.2650 0.3000 453,900 +0.03(+11.11%)
Feb 18, 2011 0.2500 0.2800 0.2200 0.2700 156,000 +0.01(+1.89%)
Feb 17, 2011 0.2800 0.2900 0.2500 0.2650 113,755 -0.02(-5.36%)
Feb 16, 2011 0.2600 0.2800 0.2500 0.2800 262,040 +0.03(+12.00%)
Feb 15, 2011 0.2750 0.2750 0.2500 0.2500 212,500 -0.03(-9.09%)
Feb 14, 2011 0.2500 0.2800 0.2500 0.2750 212,740 +0.04(+14.58%)
Feb 11, 2011 0.2400 0.2400 0.2300 0.2400 42,500 -0.01(-4.00%)
Feb 10, 2011 0.2500 0.2500 0.2250 0.2500 37,555 -0.01(-1.96%)
Feb 09, 2011 0.2500 0.2700 0.2500 0.2550 220,500 +0.01(+4.08%)
Feb 08, 2011 0.2200 0.2500 0.2200 0.2450 175,880 +0.02(+8.89%)
Feb 07, 2011 0.2200 0.2250 0.2100 0.2250 40,925 -0.01(-2.17%)
Feb 04, 2011 0.2300 0.2300 0.2300 0.2300 15,550 +0.00(+0.00%)
Feb 03, 2011 0.2400 0.2400 0.2300 0.2300 29,100 -0.00(-2.13%)
Feb 02, 2011 0.2400 0.2400 0.2350 0.2350 40,500 -0.01(-2.08%)
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.