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, 2013 0.0950 0.0950 0.0900 0.0900 53,735 +0.00(+0.00%)
Apr 29, 2013 0.0800 0.0900 0.0800 0.0900 362,400 +0.01(+20.00%)
Apr 26, 2013 0.0600 0.0750 0.0700 0.0750 154,000 +0.00(+7.14%)
Apr 25, 2013 0.0700 0.0700 0.0700 0.0700 63,000 +0.01(+7.69%)
Apr 24, 2013 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Apr 23, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 22, 2013 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Apr 19, 2013 0.0650 0.0700 0.0650 0.0700 89,193 +0.00(+0.00%)
Apr 18, 2013 0.0700 0.0700 0.0700 0.0700 112,000 +0.00(+0.00%)
Apr 17, 2013 0.0700 0.0750 0.0700 0.0700 54,000 +0.00(+0.00%)
Apr 16, 2013 0.0900 0.0900 0.0700 0.0700 143,000 -0.02(-22.22%)
Apr 15, 2013 0.0950 0.0950 0.0900 0.0900 43,500 -0.01(-5.26%)
Apr 12, 2013 0.0900 0.0950 0.0900 0.0950 35,600 +0.00(+0.00%)
Apr 11, 2013 0.0950 0.0950 0.0950 0.0950 8,000 -0.01(-5.00%)
Apr 10, 2013 0.1050 0.1050 0.1000 0.1000 11,000 -0.00(-4.76%)
Apr 09, 2013 0.1050 0.1050 0.1050 0.1050 1,800 +0.00(+0.00%)
Apr 08, 2013 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Apr 05, 2013 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Apr 04, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 03, 2013 0.0950 0.1050 0.0900 0.1000 55,100 -0.01(-9.09%)
Apr 02, 2013 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-8.33%)
Apr 01, 2013 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+4.35%)
Mar 28, 2013 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Mar 27, 2013 0.1300 0.1400 0.1000 0.1100 277,990 -0.02(-15.38%)
Mar 26, 2013 0.1300 0.1300 0.1300 0.1300 4,810 -0.01(-7.14%)
Mar 25, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 22, 2013 0.1400 0.1400 0.1400 0.1400 10,027 +0.02(+12.00%)
Mar 21, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 20, 2013 0.1300 0.1300 0.1250 0.1250 20,083 -0.01(-7.41%)
Mar 19, 2013 0.1350 0.1350 0.1350 0.1350 11,000 +0.02(+12.50%)
Mar 18, 2013 0.1350 0.1400 0.1200 0.1200 20,600 +0.00(+4.35%)
Mar 15, 2013 0.1200 0.1200 0.1150 0.1150 7,500 -0.03(-23.33%)
Mar 14, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 13, 2013 0.1450 0.1500 0.1450 0.1500 100,100 +0.00(+0.00%)
Mar 12, 2013 0.1500 0.1500 0.1500 0.1500 8,000 +0.03(+30.43%)
Mar 11, 2013 0.1150 0.1150 0.1150 0.1150 94,000 +0.00(+0.00%)
Mar 08, 2013 0.1100 0.1150 0.1100 0.1150 102,000 -0.00(-4.17%)
Mar 07, 2013 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Mar 06, 2013 0.1150 0.1200 0.1150 0.1200 31,000 +0.00(+4.35%)
Mar 05, 2013 0.1150 0.1150 0.1150 0.1150 11,200 +0.01(+4.55%)
Mar 04, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 01, 2013 0.1200 0.1200 0.1100 0.1100 20,000 -0.01(-12.00%)
Feb 28, 2013 0.1200 0.1250 0.1200 0.1250 7,000 +0.01(+4.17%)
Feb 27, 2013 0.1250 0.1250 0.1200 0.1200 29,050 -0.01(-4.00%)
Feb 26, 2013 0.1200 0.1250 0.1200 0.1250 25,400 +0.00(+0.00%)
Feb 25, 2013 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Feb 22, 2013 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 21, 2013 0.1400 0.1400 0.1250 0.1250 33,000 -0.01(-3.85%)
Feb 20, 2013 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Feb 19, 2013 0.1400 0.1400 0.1400 0.1400 15,000 -0.01(-6.67%)
Feb 15, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 14, 2013 0.1500 0.1500 0.1500 0.1500 53,000 +0.00(+0.00%)
Feb 13, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 12, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 11, 2013 0.1500 0.1500 0.1500 0.1500 33,000 +0.00(+0.00%)
Feb 08, 2013 0.1700 0.1700 0.1500 0.1500 12,500 -0.02(-11.76%)
Feb 07, 2013 0.1600 0.1700 0.1600 0.1700 1,000 +0.01(+6.25%)
Feb 06, 2013 0.1500 0.1600 0.1500 0.1600 102,055 +0.01(+3.23%)
Feb 04, 2013 0.1550 0.1550 0.1550 0.1550 8,000 -0.02(-8.82%)
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.