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 (%)
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%)
Jul 02, 2009 0.0500 0.0500 0.0500 0.0500 135,000 +0.00(+0.00%)
Jun 30, 2009 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Jun 29, 2009 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Jun 26, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 25, 2009 0.0500 0.0500 0.0450 0.0500 219,000 +0.00(+0.00%)
Jun 24, 2009 0.0500 0.0500 0.0450 0.0500 219,000 +0.01(+11.11%)
Jun 23, 2009 0.0500 0.0500 0.0450 0.0450 101,500 +0.00(+0.00%)
Jun 22, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 19, 2009 0.0500 0.0500 0.0450 0.0450 70,000 -0.01(-10.00%)
Jun 18, 2009 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Jun 17, 2009 0.0500 0.0500 0.0450 0.0450 5,100 +0.00(+0.00%)
Jun 16, 2009 0.0450 0.0450 0.0450 0.0450 107,000 -0.01(-10.00%)
Jun 15, 2009 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jun 12, 2009 0.0500 0.0500 0.0500 0.0500 65,000 +0.00(+0.00%)
Jun 11, 2009 0.0500 0.0500 0.0450 0.0500 77,500 +0.00(+0.00%)
Jun 10, 2009 0.0500 0.0500 0.0500 0.0500 75,000 +0.01(+11.11%)
Jun 09, 2009 0.0450 0.0450 0.0450 0.0450 40,000 -0.01(-10.00%)
Jun 08, 2009 0.0450 0.0500 0.0450 0.0500 49,500 +0.00(+0.00%)
Jun 05, 2009 0.0450 0.0500 0.0450 0.0500 49,500 +0.00(+0.00%)
Jun 04, 2009 0.0450 0.0500 0.0450 0.0500 49,500 +0.01(+25.00%)
Jun 03, 2009 0.0450 0.0450 0.0400 0.0400 70,000 -0.00(-11.11%)
Jun 02, 2009 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-18.18%)
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.