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 (%)
Apr 30, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 29, 2014 0.0600 0.0600 0.0550 0.0600 189,000 +0.00(+9.09%)
Apr 28, 2014 0.0500 0.0600 0.0500 0.0550 597,500 +0.01(+22.22%)
Apr 25, 2014 0.0500 0.0500 0.0450 0.0450 212,000 -0.01(-10.00%)
Apr 24, 2014 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Apr 23, 2014 0.0500 0.0500 0.0500 0.0500 220,778 -0.00(-9.09%)
Apr 22, 2014 0.0450 0.0550 0.0400 0.0550 131,200 +0.01(+22.22%)
Apr 21, 2014 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Apr 17, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 16, 2014 0.0400 0.0550 0.0400 0.0500 791,394 +0.01(+11.11%)
Apr 15, 2014 0.0450 0.0500 0.0450 0.0450 94,000 -0.01(-10.00%)
Apr 14, 2014 0.0500 0.0500 0.0500 0.0500 128,500 +0.00(+0.00%)
Apr 11, 2014 0.0500 0.0500 0.0500 0.0500 2,141,106 +0.00(+0.00%)
Apr 10, 2014 0.0450 0.0500 0.0450 0.0500 70,000 +0.00(+0.00%)
Apr 08, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 07, 2014 0.0550 0.0550 0.0500 0.0500 552,316 -0.00(-9.09%)
Apr 04, 2014 0.0550 0.0550 0.0550 0.0550 70,000 +0.00(+0.00%)
Apr 02, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 01, 2014 0.0550 0.0550 0.0550 0.0550 56,000 +0.00(+0.00%)
Mar 31, 2014 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Mar 28, 2014 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+0.00%)
Mar 27, 2014 0.0500 0.0550 0.0500 0.0550 283,500 +0.00(+0.00%)
Mar 26, 2014 0.0550 0.0550 0.0550 0.0550 8,500 +0.00(+0.00%)
Mar 25, 2014 0.0500 0.0550 0.0500 0.0550 94,667 +0.00(+10.00%)
Mar 24, 2014 0.0500 0.0550 0.0500 0.0500 128,644 +0.00(+0.00%)
Mar 20, 2014 0.0500 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 19, 2014 0.0550 0.0550 0.0500 0.0550 11,000 +0.00(+0.00%)
Mar 18, 2014 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Mar 17, 2014 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Mar 14, 2014 0.0600 0.0600 0.0500 0.0500 63,200 -0.00(-9.09%)
Mar 13, 2014 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Mar 12, 2014 0.0550 0.0550 0.0500 0.0500 30,000 -0.00(-9.09%)
Mar 11, 2014 0.0550 0.0550 0.0550 0.0550 88,000 +0.00(+0.00%)
Mar 10, 2014 0.0600 0.0600 0.0550 0.0550 71,000 -0.00(-8.33%)
Mar 07, 2014 0.0550 0.0600 0.0550 0.0600 70,667 +0.00(+9.09%)
Mar 06, 2014 0.0600 0.0600 0.0550 0.0550 126,000 -0.00(-8.33%)
Mar 05, 2014 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+9.09%)
Mar 04, 2014 0.0550 0.0550 0.0550 0.0550 44,400 -0.00(-8.33%)
Mar 03, 2014 0.0600 0.0600 0.0600 0.0600 300,375 +0.00(+9.09%)
Feb 28, 2014 0.0550 0.0550 0.0550 0.0550 36,167 +0.00(+0.00%)
Feb 26, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 25, 2014 0.0550 0.0550 0.0550 0.0550 156,000 +0.00(+0.00%)
Feb 24, 2014 0.0500 0.0600 0.0500 0.0550 150,000 -0.00(-8.33%)
Feb 21, 2014 0.0600 0.0600 0.0600 0.0600 21,000 +0.00(+9.09%)
Feb 20, 2014 0.0550 0.0550 0.0550 0.0550 118,611 -0.00(-8.33%)
Feb 19, 2014 0.0600 0.0600 0.0600 0.0600 202,000 +0.00(+0.00%)
Feb 18, 2014 0.0600 0.0600 0.0600 0.0600 62,686 +0.00(+0.00%)
Feb 14, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 13, 2014 0.0600 0.0600 0.0600 0.0600 24,500 +0.00(+0.00%)
Feb 12, 2014 0.0600 0.0600 0.0600 0.0600 31,000 +0.00(+0.00%)
Feb 11, 2014 0.0600 0.0650 0.0600 0.0600 380,000 +0.00(+0.00%)
Feb 10, 2014 0.0550 0.0600 0.0550 0.0600 43,083 +0.00(+9.09%)
Feb 07, 2014 0.0600 0.0600 0.0550 0.0550 303,000 -0.01(-15.38%)
Feb 06, 2014 0.0550 0.0650 0.0550 0.0650 600,000 +0.01(+30.00%)
Feb 05, 2014 0.0500 0.0500 0.0500 0.0500 173,500 +0.01(+11.11%)
Feb 04, 2014 0.0500 0.0500 0.0450 0.0450 546,500 +0.00(+12.50%)
Feb 03, 2014 0.0500 0.0500 0.0400 0.0400 1,339,717 -0.01(-20.00%)
Jan 31, 2014 0.0650 0.0650 0.0500 0.0500 2,168,538 -0.01(-16.67%)
Jan 30, 2014 0.0650 0.0850 0.0600 0.0600 863,000 +0.00(+0.00%)
Jan 29, 2014 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
Jan 28, 2014 0.0550 0.0600 0.0550 0.0600 144,000 +0.00(+9.09%)
Jan 27, 2014 0.0600 0.0600 0.0500 0.0550 114,500 -0.00(-8.33%)
Jan 24, 2014 0.0550 0.0600 0.0550 0.0600 170,000 +0.00(+9.09%)
Jan 23, 2014 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Jan 21, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 20, 2014 0.0550 0.0550 0.0550 0.0550 50,749 +0.00(+0.00%)
Jan 17, 2014 0.0550 0.0550 0.0550 0.0550 23,540 +0.00(+0.00%)
Jan 16, 2014 0.0600 0.0600 0.0550 0.0550 75,000 +0.00(+0.00%)
Jan 15, 2014 0.0500 0.0550 0.0500 0.0550 135,500 +0.00(+10.00%)
Jan 14, 2014 0.0700 0.0700 0.0500 0.0500 622,000 -0.02(-28.57%)
Jan 10, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 09, 2014 0.0600 0.0700 0.0600 0.0700 105,000 +0.00(+0.00%)
Jan 08, 2014 0.0550 0.0700 0.0550 0.0700 25,000 +0.01(+16.67%)
Jan 07, 2014 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Jan 06, 2014 0.0600 0.0600 0.0500 0.0600 22,400 +0.00(+0.00%)
Jan 02, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 31, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 30, 2013 0.0650 0.0650 0.0550 0.0550 9,040 -0.01(-15.38%)
Dec 27, 2013 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Dec 24, 2013 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 23, 2013 0.0600 0.0700 0.0550 0.0600 196,090 +0.00(+9.09%)
Dec 20, 2013 0.0650 0.0650 0.0500 0.0550 40,000 -0.00(-8.33%)
Dec 19, 2013 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+9.09%)
Dec 18, 2013 0.0550 0.0550 0.0550 0.0550 40,003 +0.00(+0.00%)
Dec 17, 2013 0.0600 0.0700 0.0500 0.0550 141,300 -0.01(-15.38%)
Dec 16, 2013 0.0600 0.0650 0.0550 0.0650 118,500 -0.01(-13.33%)
Dec 13, 2013 0.0750 0.0750 0.0550 0.0750 42,000 -0.01(-6.25%)
Dec 12, 2013 0.0600 0.0800 0.0600 0.0800 53,000 +0.02(+33.33%)
Dec 11, 2013 0.0700 0.0750 0.0550 0.0600 216,500 -0.01(-14.29%)
Dec 10, 2013 0.0700 0.0750 0.0700 0.0700 55,000 +0.00(+0.00%)
Dec 09, 2013 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Dec 06, 2013 0.0700 0.0750 0.0650 0.0700 66,150 -0.01(-12.50%)
Dec 05, 2013 0.0800 0.0800 0.0800 0.0800 12,500 +0.00(+0.00%)
Dec 04, 2013 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
Dec 03, 2013 0.0800 0.0850 0.0750 0.0800 81,000 +0.00(+0.00%)
Dec 02, 2013 0.0800 0.0800 0.0800 0.0800 39,966 +0.00(+0.00%)
Nov 27, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 26, 2013 0.0800 0.0800 0.0750 0.0800 19,000 +0.00(+0.00%)
Nov 25, 2013 0.0750 0.0800 0.0750 0.0800 20,000 +0.00(+0.00%)
Nov 22, 2013 0.0800 0.0800 0.0800 0.0800 115,000 +0.00(+0.00%)
Nov 21, 2013 0.0800 0.0800 0.0800 0.0800 507,000 +0.00(+0.00%)
Nov 20, 2013 0.0850 0.0850 0.0800 0.0800 10,000 -0.01(-11.11%)
Nov 19, 2013 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Nov 18, 2013 0.0850 0.0900 0.0850 0.0900 10,000 +0.01(+12.50%)
Nov 15, 2013 0.0900 0.0900 0.0750 0.0800 311,700 -0.01(-5.88%)
Nov 13, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Nov 12, 2013 0.0850 0.0950 0.0750 0.0750 262,000 -0.01(-6.25%)
Nov 06, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 04, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 31, 2013 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 30, 2013 0.0800 0.0900 0.0800 0.0900 22,000 +0.01(+20.00%)
Oct 29, 2013 0.0800 0.0800 0.0700 0.0750 48,666 -0.01(-6.25%)
Oct 28, 2013 0.0900 0.0900 0.0800 0.0800 35,000 +0.00(+0.00%)
Oct 25, 2013 0.0900 0.0900 0.0750 0.0800 50,500 -0.01(-15.79%)
Oct 24, 2013 0.1000 0.1000 0.0800 0.0950 25,500 -0.01(-5.00%)
Oct 23, 2013 0.1000 0.1000 0.1000 0.1000 24,000 +0.01(+5.26%)
Oct 22, 2013 0.1000 0.1000 0.0950 0.0950 10,000 -0.01(-5.00%)
Oct 21, 2013 0.1000 0.1000 0.1000 0.1000 1,667 -0.02(-16.67%)
Oct 18, 2013 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Oct 17, 2013 0.1000 0.1200 0.1000 0.1200 21,000 +0.03(+33.33%)
Oct 16, 2013 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Oct 11, 2013 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 10, 2013 0.0800 0.0850 0.0800 0.0850 197,500 +0.00(+0.00%)
Oct 09, 2013 0.0900 0.0900 0.0850 0.0850 32,000 -0.02(-19.05%)
Oct 08, 2013 0.1050 0.1050 0.1050 0.1050 4,500 -0.01(-4.55%)
Oct 04, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 03, 2013 0.1100 0.1100 0.1100 0.1100 10,900 +0.00(+0.00%)
Oct 02, 2013 0.1100 0.1100 0.1050 0.1100 38,700 -0.01(-4.35%)
Oct 01, 2013 0.1150 0.1150 0.1150 0.1150 5,000 +0.02(+21.05%)
Sep 30, 2013 0.1000 0.1000 0.0950 0.0950 45,000 -0.02(-20.83%)
Sep 27, 2013 0.1200 0.1200 0.1200 0.1200 14,000 +0.00(+0.00%)
Sep 26, 2013 0.1150 0.1200 0.1150 0.1200 38,000 +0.00(+0.00%)
Sep 25, 2013 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Sep 24, 2013 0.1100 0.1200 0.1100 0.1200 40,390 +0.00(+0.00%)
Sep 23, 2013 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Sep 20, 2013 0.1200 0.1200 0.1150 0.1150 27,500 +0.00(+0.00%)
Sep 19, 2013 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Sep 17, 2013 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Sep 16, 2013 0.1500 0.1500 0.1300 0.1300 43,472 -0.02(-13.33%)
Sep 13, 2013 0.1500 0.1500 0.1500 0.1500 3,300 +0.02(+15.38%)
Sep 12, 2013 0.1300 0.1300 0.1300 0.1300 14,000 -0.02(-13.33%)
Sep 11, 2013 0.1500 0.1500 0.1500 0.1500 13,000 +0.01(+11.11%)
Sep 10, 2013 0.1100 0.1350 0.1100 0.1350 20,800 -0.01(-10.00%)
Sep 06, 2013 0.1500 0.1500 0.1500 0 +0.04(+36.36%)
Sep 05, 2013 0.1300 0.1500 0.1100 0.1100 202,000 +0.00(+0.00%)
Sep 04, 2013 0.1150 0.1150 0.1100 0.1100 7,000 -0.03(-18.52%)
Aug 30, 2013 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Aug 29, 2013 0.1600 0.1600 0.1450 0.1450 40,400 -0.02(-9.38%)
Aug 28, 2013 0.1400 0.1650 0.1400 0.1600 97,100 +0.02(+10.34%)
Aug 27, 2013 0.1400 0.1450 0.1400 0.1450 246,000 +0.03(+31.82%)
Aug 23, 2013 0.1100 0.1100 0.1100 0.1100 0 -0.04(-29.03%)
Aug 22, 2013 0.1150 0.1600 0.1100 0.1550 103,500 +0.05(+55.00%)
Aug 21, 2013 0.1050 0.1200 0.1000 0.1000 87,500 +0.00(+0.00%)
Aug 20, 2013 0.0850 0.1000 0.0850 0.1000 91,000 +0.01(+11.11%)
Aug 19, 2013 0.0950 0.1000 0.0900 0.0900 40,800 -0.01(-10.00%)
Aug 16, 2013 0.0800 0.1000 0.0800 0.1000 55,000 +0.03(+33.33%)
Aug 14, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 13, 2013 0.0700 0.0750 0.0700 0.0750 50,000 +0.00(+7.14%)
Aug 12, 2013 0.0750 0.0750 0.0700 0.0700 134,000 -0.01(-12.50%)
Aug 09, 2013 0.0900 0.0900 0.0800 0.0800 60,000 +0.00(+0.00%)
Aug 06, 2013 0.0800 0.0800 0.0800 833 -0.01(-5.88%)
Jul 31, 2013 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jul 30, 2013 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+11.76%)
Jul 26, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 25, 2013 0.0850 0.0850 0.0850 0.0850 92,000 +0.00(+0.00%)
Jul 24, 2013 0.0900 0.0900 0.0850 0.0850 12,205 -0.01(-15.00%)
Jul 23, 2013 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Jul 22, 2013 0.1000 0.1000 0.1000 0.1000 5,300 +0.00(+0.00%)
Jul 19, 2013 0.0950 0.1000 0.0950 0.1000 25,000 +0.03(+42.86%)
Jul 18, 2013 0.0800 0.0800 0.0700 0.0700 40,500 -0.00(-6.67%)
Jul 17, 2013 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jul 16, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 15, 2013 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+0.00%)
Jul 12, 2013 0.0900 0.0900 0.0700 0.0750 56,200 -0.03(-25.00%)
Jul 11, 2013 0.0850 0.1000 0.0750 0.1000 98,600 +0.03(+42.86%)
Jul 10, 2013 0.0800 0.0800 0.0700 0.0700 20,100 +0.01(+7.69%)
Jul 09, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 08, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 05, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 04, 2013 0.0650 0.0650 0.0650 0.0650 16,000 +0.01(+18.18%)
Jul 03, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 02, 2013 0.0650 0.0650 0.0550 0.0550 48,000 -0.00(-8.33%)
Jun 28, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 27, 2013 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Jun 26, 2013 0.0650 0.0650 0.0600 0.0600 27,100 -0.01(-7.69%)
Jun 25, 2013 0.0650 0.0650 0.0650 0.0650 7,015 -0.01(-7.14%)
Jun 24, 2013 0.0700 0.0700 0.0700 0.0700 18,000 +0.01(+7.69%)
Jun 21, 2013 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Jun 20, 2013 0.0700 0.0700 0.0650 0.0650 272,650 +0.00(+0.00%)
Jun 19, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 18, 2013 0.0700 0.0700 0.0650 0.0650 38,500 -0.01(-13.33%)
Jun 17, 2013 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jun 14, 2013 0.0750 0.0750 0.0750 0.0750 6,100 +0.01(+15.38%)
Jun 13, 2013 0.0650 0.0650 0.0650 0.0650 1,305 -0.01(-18.75%)
Jun 12, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 11, 2013 0.0650 0.0800 0.0650 0.0800 15,999 +0.00(+0.00%)
Jun 10, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 07, 2013 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jun 06, 2013 0.0800 0.0800 0.0800 0.0800 4,700 +0.00(+0.00%)
Jun 05, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 04, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 03, 2013 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+6.67%)
May 31, 2013 0.0700 0.0750 0.0650 0.0750 105,000 +0.00(+0.00%)
May 30, 2013 0.0700 0.0750 0.0700 0.0750 26,000 +0.00(+0.00%)
May 29, 2013 0.0800 0.0800 0.0750 0.0750 70,000 -0.01(-6.25%)
May 28, 2013 0.0850 0.0850 0.0650 0.0800 72,640 -0.01(-11.11%)
May 27, 2013 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
May 24, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 23, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 22, 2013 0.0800 0.0800 0.0800 0.0800 4,167 -0.01(-5.88%)
May 21, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 17, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 16, 2013 0.0850 0.0850 0.0850 0.0850 50,000 +0.01(+13.33%)
May 15, 2013 0.0750 0.0750 0.0750 0.0750 450 -0.01(-11.76%)
May 13, 2013 0.0850 0.0850 0.0850 0.0850 2 +0.01(+6.25%)
May 10, 2013 0.0900 0.0900 0.0800 0.0800 45,000 -0.01(-5.88%)
May 09, 2013 0.0850 0.0850 0.0850 0.0850 150,000 +0.00(+0.00%)
May 08, 2013 0.0900 0.0900 0.0850 0.0850 24,100 -0.00(-5.56%)
May 07, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 06, 2013 0.0900 0.0900 0.0900 0.0900 55 +0.00(+0.00%)
May 03, 2013 0.1000 0.1000 0.0900 0.0900 31,100 -0.01(-5.26%)
May 02, 2013 0.0950 0.0950 0.0950 0.0950 24,000 +0.01(+5.56%)
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.