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 30, 2012 0.2850 0.2850 0.2800 0.2800 15,000 -0.00(-1.75%)
Apr 27, 2012 0.2800 0.2850 0.2800 0.2850 28,400 +0.01(+5.56%)
Apr 26, 2012 0.2500 0.2700 0.2500 0.2700 282,400 -0.01(-3.57%)
Apr 25, 2012 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Apr 24, 2012 0.3000 0.3000 0.2800 0.2800 104,400 -0.02(-6.67%)
Apr 23, 2012 0.3000 0.3000 0.3000 0.3000 20,500 +0.02(+5.26%)
Apr 20, 2012 0.3300 0.3300 0.2850 0.2850 105,900 -0.05(-13.64%)
Apr 19, 2012 0.3300 0.3300 0.3300 0.3300 20,000 +0.00(+0.00%)
Apr 18, 2012 0.3500 0.3700 0.3300 0.3300 57,000 -0.02(-5.71%)
Apr 17, 2012 0.3500 0.3500 0.3500 0.3500 5,000 -0.03(-6.67%)
Apr 16, 2012 0.3650 0.3750 0.3200 0.3750 16,600 -0.01(-2.60%)
Apr 13, 2012 0.3600 0.3900 0.3600 0.3850 12,382 +0.02(+4.05%)
Apr 12, 2012 0.3700 0.3700 0.3700 0.3700 10,000 -0.01(-1.33%)
Apr 11, 2012 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Apr 10, 2012 0.3750 0.3750 0.3750 0.3750 5,000 -0.01(-1.32%)
Apr 09, 2012 0.3500 0.3800 0.3500 0.3800 27,833 -0.02(-5.00%)
Apr 05, 2012 0.4150 0.4150 0.4000 0.4000 2,500 +0.00(+0.00%)
Apr 04, 2012 0.4000 0.4000 0.4000 0.4000 3,500 +0.02(+5.26%)
Apr 03, 2012 0.3800 0.3900 0.3800 0.3800 11,100 -0.01(-2.56%)
Apr 02, 2012 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Mar 30, 2012 0.3950 0.3950 0.3900 0.3900 13,600 -0.01(-2.50%)
Mar 29, 2012 0.4000 0.4000 0.4000 0.4000 10,611 +0.00(+0.00%)
Mar 28, 2012 0.3850 0.4000 0.3800 0.4000 25,000 +0.01(+2.56%)
Mar 27, 2012 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
Mar 26, 2012 0.3900 0.4000 0.3800 0.3900 19,500 +0.02(+5.41%)
Mar 23, 2012 0.3900 0.3900 0.3700 0.3700 11,280 -0.01(-2.63%)
Mar 22, 2012 0.3750 0.4000 0.3750 0.3800 26,250 -0.02(-5.00%)
Mar 21, 2012 0.4000 0.4000 0.4000 0.4000 9,650 +0.02(+5.26%)
Mar 20, 2012 0.4100 0.4100 0.3800 0.3800 61,436 -0.07(-15.56%)
Mar 19, 2012 0.4500 0.4500 0.4500 0.4500 2,000 +0.04(+8.43%)
Mar 16, 2012 0.4100 0.4600 0.4100 0.4150 5,000 +0.01(+2.47%)
Mar 15, 2012 0.4150 0.4200 0.4050 0.4050 43,700 -0.02(-4.71%)
Mar 14, 2012 0.4250 0.4250 0.4250 0.4250 1,950 -0.02(-3.41%)
Mar 13, 2012 0.4500 0.4500 0.4400 0.4400 12,000 -0.03(-7.37%)
Mar 12, 2012 0.4750 0.4800 0.4750 0.4750 41,200 +0.03(+6.74%)
Mar 09, 2012 0.4100 0.4450 0.4100 0.4450 24,421 +0.04(+9.88%)
Mar 08, 2012 0.4150 0.4150 0.4050 0.4050 24,000 +0.01(+1.25%)
Mar 07, 2012 0.4000 0.4000 0.4000 0.4000 1,050 -0.01(-1.23%)
Mar 06, 2012 0.4050 0.4050 0.4050 0.4050 4,200 -0.00(-1.22%)
Mar 05, 2012 0.3900 0.4100 0.3850 0.4100 50,277 +0.01(+2.50%)
Mar 02, 2012 0.3950 0.4000 0.3900 0.4000 26,637 +0.00(+0.00%)
Mar 01, 2012 0.4000 0.4000 0.4000 0.4000 35,045 +0.00(+0.00%)
Feb 29, 2012 0.4100 0.4100 0.4000 0.4000 24,030 -0.02(-4.76%)
Feb 28, 2012 0.4200 0.4250 0.3950 0.4200 81,900 +0.00(+0.00%)
Feb 27, 2012 0.4500 0.4500 0.4200 0.4200 131,670 -0.03(-5.62%)
Feb 24, 2012 0.4500 0.4500 0.4400 0.4450 73,500 -0.01(-2.20%)
Feb 23, 2012 0.4550 0.4550 0.4350 0.4550 132,000 -0.02(-4.21%)
Feb 22, 2012 0.4400 0.4750 0.4400 0.4750 66,811 +0.03(+6.74%)
Feb 21, 2012 0.4550 0.4750 0.4450 0.4450 55,400 -0.01(-1.11%)
Feb 17, 2012 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Feb 16, 2012 0.4400 0.4600 0.4400 0.4600 10,000 +0.01(+2.22%)
Feb 15, 2012 0.4500 0.4500 0.4300 0.4500 33,300 +0.00(+0.00%)
Feb 14, 2012 0.4500 0.4500 0.4500 0.4500 10,530 -0.02(-4.26%)
Feb 13, 2012 0.4900 0.4900 0.4500 0.4700 209,100 +0.03(+8.05%)
Feb 10, 2012 0.4500 0.4500 0.4350 0.4350 92,900 -0.02(-3.33%)
Feb 09, 2012 0.4650 0.4650 0.4500 0.4500 68,500 -0.02(-3.23%)
Feb 08, 2012 0.4800 0.4900 0.4600 0.4650 169,100 -0.02(-4.12%)
Feb 07, 2012 0.5000 0.5100 0.4850 0.4850 54,670 -0.01(-2.02%)
Feb 06, 2012 0.5200 0.5200 0.4850 0.4950 9,764 +0.00(+0.00%)
Feb 03, 2012 0.5100 0.5100 0.4950 0.4950 44,150 -0.01(-1.00%)
Feb 02, 2012 0.5000 0.5000 0.4800 0.5000 16,500 +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.