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

Heliostar Metals Ltd (TSV: RGC )

0.2600 +0.0150 (+6.12%)
Streaming Delayed Price Updated: 9:31 AM 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, 2009 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Apr 29, 2009 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Apr 28, 2009 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Apr 27, 2009 0.0550 0.0550 0.0500 0.0500 36,000 -0.00(-9.09%)
Apr 24, 2009 0.0500 0.0550 0.0500 0.0550 56,500 +0.00(+0.00%)
Apr 22, 2009 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
Apr 21, 2009 0.0450 0.0500 0.0450 0.0500 223,000 -0.00(-9.09%)
Apr 20, 2009 0.0500 0.0550 0.0500 0.0550 37,000 +0.00(+10.00%)
Apr 17, 2009 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Apr 16, 2009 0.0500 0.0500 0.0500 0.0500 67,000 +0.00(+0.00%)
Apr 15, 2009 0.0500 0.0500 0.0500 0.0500 85,500 -0.01(-16.67%)
Apr 14, 2009 0.0500 0.0600 0.0500 0.0600 58,333 +0.01(+33.33%)
Apr 09, 2009 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Apr 08, 2009 0.0600 0.0600 0.0600 0.0600 50,000 +0.01(+20.00%)
Apr 07, 2009 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Apr 03, 2009 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 31, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 30, 2009 0.0600 0.0600 0.0600 0.0600 9,000 -0.01(-14.29%)
Mar 26, 2009 0.0700 0.0800 0.0700 0.0700 22,000 +0.00(+0.00%)
Mar 25, 2009 0.0700 0.0700 0.0650 0.0700 11,700 +0.01(+7.69%)
Mar 24, 2009 0.0800 0.0800 0.0650 0.0650 24,500 -0.01(-13.33%)
Mar 20, 2009 0.0700 0.0750 0.0700 0.0750 4,000 +0.02(+50.00%)
Mar 19, 2009 0.0650 0.0650 0.0450 0.0500 52,000 -0.01(-23.08%)
Mar 18, 2009 0.0650 0.0650 0.0650 0.0650 17,000 +0.00(+0.00%)
Mar 17, 2009 0.0600 0.0650 0.0600 0.0650 9,500 +0.01(+30.00%)
Mar 16, 2009 0.0500 0.0500 0.0500 0.0500 67,000 +0.00(+0.00%)
Mar 13, 2009 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 12, 2009 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Mar 11, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 09, 2009 0.0500 0.0500 0.0500 0.0500 35,000 -0.00(-9.09%)
Mar 06, 2009 0.0550 0.0550 0 +0.00(+0.00%)
Mar 05, 2009 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Mar 04, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 02, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 27, 2009 0.0550 0.0550 0.0500 0.0500 29,000 -0.02(-28.57%)
Feb 26, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Feb 25, 2009 0.0700 0.0700 0.0600 0.0700 34,000 +0.01(+7.69%)
Feb 24, 2009 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-13.33%)
Feb 23, 2009 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Feb 20, 2009 0.0700 0.0700 0.0700 0.0700 47,000 -0.01(-12.50%)
Feb 19, 2009 0.0850 0.0850 0.0800 0.0800 98,000 -0.01(-5.88%)
Feb 18, 2009 0.1000 0.1000 0.0800 0.0850 65,500 -0.02(-19.05%)
Feb 17, 2009 0.1050 0.1050 0 +0.00(+0.00%)
Feb 13, 2009 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+0.00%)
Feb 12, 2009 0.1100 0.1100 0.1000 0.1050 122,000 +0.02(+31.25%)
Feb 11, 2009 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+23.08%)
Feb 10, 2009 0.0750 0.1100 0.0650 0.0650 5,000 -0.04(-40.91%)
Feb 09, 2009 0.1100 0.1100 0.1100 0.1100 5,000 +0.03(+37.50%)
Feb 06, 2009 0.0750 0.0800 0.0750 0.0800 15,000 +0.01(+6.67%)
Feb 05, 2009 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
Feb 04, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Feb 03, 2009 0.0700 0.0700 0.0700 0.0700 2,000 +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.