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 (%)
May 29, 2009 0.0500 0.0500 0.0450 0.0450 45,000 +0.00(+0.00%)
May 28, 2009 0.0450 0.0550 0.0450 0.0450 79,500 -0.01(-10.00%)
May 27, 2009 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
May 26, 2009 0.0500 0.0500 0.0500 0.0500 50,000 -0.00(-9.09%)
May 25, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 22, 2009 0.0550 0.0600 0.0550 0.0550 36,000 +0.00(+0.00%)
May 21, 2009 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
May 20, 2009 0.0550 0.0550 0.0550 0.0550 3,500 +0.00(+0.00%)
May 19, 2009 0.0450 0.0550 0.0450 0.0550 60,000 +0.00(+10.00%)
May 15, 2009 0.0500 0.0500 0.0500 0.0500 73,000 +0.00(+0.00%)
May 14, 2009 0.0500 0.0500 0.0500 0.0500 73,000 -0.00(-9.09%)
May 13, 2009 0.0550 0.0550 0.0550 0.0550 137,000 +0.00(+0.00%)
May 12, 2009 0.0550 0.0550 0.0500 0.0550 137,000 +0.00(+0.00%)
May 11, 2009 0.0550 0.0550 0.0550 0.0550 14,833 +0.00(+10.00%)
May 08, 2009 0.0600 0.0600 0.0500 0.0500 39,000 -0.00(-9.09%)
May 07, 2009 0.0500 0.0550 0.0500 0.0550 21,000 +0.00(+10.00%)
May 06, 2009 0.0550 0.0600 0.0500 0.0500 22,480 +0.00(+0.00%)
May 05, 2009 0.0500 0.0500 0.0500 0.0500 4,600 +0.00(+0.00%)
May 04, 2009 0.0500 0.0500 0.0500 0.0500 14,060 +0.00(+0.00%)
May 01, 2009 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
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%)
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.