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

Heliostar Metals Ltd (TSV: RGC )

0.3000 -0.0100 (-3.23%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 21, 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 (%)
Sep 30, 2009 0.1700 0.1800 0.1600 0.1700 61,000 +0.00(+0.00%)
Sep 29, 2009 0.1700 0.1700 0.1700 0.1700 4,425 +0.01(+6.25%)
Sep 28, 2009 0.1600 0.1700 0.1600 0.1600 36,000 -0.01(-5.88%)
Sep 25, 2009 0.1500 0.1700 0.1500 0.1700 53,500 +0.02(+9.68%)
Sep 24, 2009 0.1550 0.1650 0.1500 0.1550 127,500 +0.01(+10.71%)
Sep 23, 2009 0.1550 0.1550 0.1400 0.1400 30,000 -0.02(-15.15%)
Sep 22, 2009 0.1650 0.1650 0.1650 0.1650 3,000 +0.01(+6.45%)
Sep 21, 2009 0.1450 0.1550 0.1450 0.1550 38,850 +0.01(+6.90%)
Sep 18, 2009 0.1650 0.1650 0.1450 0.1450 25,400 -0.02(-12.12%)
Sep 17, 2009 0.1650 0.1650 0.1550 0.1650 14,000 +0.00(+0.00%)
Sep 16, 2009 0.1350 0.1650 0.1350 0.1650 133,000 +0.02(+17.86%)
Sep 15, 2009 0.1500 0.1550 0.1400 0.1400 174,000 -0.01(-6.67%)
Sep 14, 2009 0.1400 0.1500 0.1350 0.1500 256,500 +0.01(+11.11%)
Sep 11, 2009 0.1300 0.1350 0.1250 0.1350 102,500 +0.01(+3.85%)
Sep 10, 2009 0.1250 0.1300 0.1250 0.1300 44,000 -0.01(-7.14%)
Sep 09, 2009 0.1400 0.1500 0.1400 0.1400 128,500 +0.00(+0.00%)
Sep 08, 2009 0.1450 0.1500 0.1400 0.1400 31,000 -0.01(-6.67%)
Sep 04, 2009 0.1500 0.1500 0.1200 0.1500 66,000 +0.00(+0.00%)
Sep 03, 2009 0.1200 0.1600 0.1200 0.1500 337,500 +0.04(+36.36%)
Sep 02, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 01, 2009 0.1200 0.1200 0.1100 0.1100 42,166 -0.01(-8.33%)
Aug 31, 2009 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Aug 28, 2009 0.1300 0.1300 0.1200 0.1200 67,000 +0.00(+0.00%)
Aug 27, 2009 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Aug 26, 2009 0.1300 0.1300 0.1250 0.1250 93,500 -0.01(-7.41%)
Aug 25, 2009 0.1200 0.1350 0.1050 0.1350 122,666 +0.00(+0.00%)
Aug 24, 2009 0.1050 0.1350 0.1050 0.1350 93,000 +0.01(+3.85%)
Aug 21, 2009 0.1250 0.1300 0.1200 0.1300 105,000 +0.00(+0.00%)
Aug 20, 2009 0.1400 0.1450 0.1300 0.1300 96,500 +0.03(+23.81%)
Aug 19, 2009 0.1050 0.1100 0.1050 0.1050 13,850 -0.01(-4.55%)
Aug 18, 2009 0.1200 0.1450 0.1100 0.1100 267,000 +0.01(+10.00%)
Aug 17, 2009 0.1050 0.1050 0.1000 0.1000 7,000 -0.01(-13.04%)
Aug 14, 2009 0.1100 0.1200 0.1100 0.1150 91,500 -0.01(-8.00%)
Aug 13, 2009 0.1200 0.1250 0.1200 0.1250 13,000 +0.01(+13.64%)
Aug 12, 2009 0.1050 0.1100 0.1050 0.1100 135,000 -0.01(-4.35%)
Aug 11, 2009 0.1000 0.1200 0.1000 0.1150 46,000 -0.01(-8.00%)
Aug 10, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 07, 2009 0.1150 0.1250 0.1000 0.1250 146,500 +0.01(+4.17%)
Aug 06, 2009 0.1150 0.1300 0.1150 0.1200 215,667 +0.00(+0.00%)
Aug 05, 2009 0.1200 0.1300 0.1150 0.1200 73,000 +0.01(+9.09%)
Aug 04, 2009 0.0950 0.1100 0.0950 0.1100 136,000 +0.01(+15.79%)
Jul 31, 2009 0.1100 0.1200 0.0900 0.0950 232,500 -0.01(-13.64%)
Jul 30, 2009 0.0700 0.1100 0.0700 0.1100 347,350 +0.05(+83.33%)
Jul 29, 2009 0.0650 0.0650 0.0600 0.0600 43,100 +0.00(+9.09%)
Jul 28, 2009 0.0600 0.0600 0.0550 0.0550 10,000 -0.00(-8.33%)
Jul 27, 2009 0.0700 0.0700 0.0600 0.0600 50,000 -0.01(-14.29%)
Jul 24, 2009 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Jul 23, 2009 0.0500 0.0700 0.0500 0.0700 368,000 +0.00(+0.00%)
Jul 22, 2009 0.0500 0.0700 0.0500 0.0700 368,000 +0.03(+55.56%)
Jul 21, 2009 0.0500 0.0500 0.0450 0.0450 57,333 +0.00(+0.00%)
Jul 20, 2009 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Jul 17, 2009 0.0450 0.0450 0.0450 0.0450 2,850 -0.01(-10.00%)
Jul 16, 2009 0.0450 0.0500 0.0450 0.0500 55,000 +0.01(+11.11%)
Jul 15, 2009 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 14, 2009 0.0500 0.0500 0.0450 0.0450 65,000 +0.00(+0.00%)
Jul 13, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 10, 2009 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 09, 2009 0.0500 0.0500 0.0450 0.0450 75,000 -0.01(-10.00%)
Jul 08, 2009 0.0450 0.0500 0.0450 0.0500 25,700 +0.00(+0.00%)
Jul 07, 2009 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Jul 06, 2009 0.0500 0.0500 0.0500 0.0500 45,000 +0.01(+11.11%)
Jul 03, 2009 0.0500 0.0500 0.0450 0.0450 70,000 -0.01(-10.00%)
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.