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 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%)
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.