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 (%)
Feb 26, 2010 0.2250 0.2500 0.2150 0.2500 26,000 +0.02(+8.70%)
Feb 25, 2010 0.2350 0.2350 0.2150 0.2300 33,500 +0.01(+4.55%)
Feb 24, 2010 0.2150 0.2200 0.2100 0.2200 50,000 +0.00(+0.00%)
Feb 23, 2010 0.2300 0.2300 0.2200 0.2200 28,000 -0.01(-6.38%)
Feb 22, 2010 0.2500 0.2500 0.2350 0.2350 20,000 -0.02(-6.00%)
Feb 19, 2010 0.2500 0.2500 0.2500 0.2500 12,000 +0.01(+4.17%)
Feb 18, 2010 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-2.04%)
Feb 17, 2010 0.2450 0.2450 0.2450 0.2450 3,500 +0.00(+0.00%)
Feb 16, 2010 0.2500 0.2500 0.2300 0.2450 5,000 +0.00(+0.00%)
Feb 12, 2010 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Feb 11, 2010 0.2400 0.2450 0.2200 0.2450 92,500 +0.00(+0.00%)
Feb 10, 2010 0.2450 0.2500 0.2450 0.2450 46,000 -0.01(-3.92%)
Feb 09, 2010 0.2250 0.2550 0.2250 0.2550 48,500 +0.04(+15.91%)
Feb 08, 2010 0.2300 0.2300 0.2200 0.2200 14,000 -0.01(-4.35%)
Feb 05, 2010 0.2400 0.2400 0.2300 0.2300 10,500 +0.00(+0.00%)
Feb 04, 2010 0.2350 0.2350 0.2300 0.2300 30,000 -0.02(-8.00%)
Feb 03, 2010 0.2500 0.2500 0.2450 0.2500 33,000 +0.02(+6.38%)
Feb 02, 2010 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Feb 01, 2010 0.2350 0.2350 0.2350 0.2350 20,300 +0.00(+0.00%)
Jan 29, 2010 0.2450 0.2500 0.2350 0.2350 21,000 -0.02(-6.00%)
Jan 28, 2010 0.2500 0.2500 0.2300 0.2500 60,500 -0.01(-3.85%)
Jan 27, 2010 0.2600 0.2600 0.2600 0.2600 36,500 -0.01(-3.70%)
Jan 26, 2010 0.2600 0.2700 0.2600 0.2700 20,000 +0.01(+1.89%)
Jan 25, 2010 0.2650 0.2650 0.2550 0.2650 47,000 +0.01(+1.92%)
Jan 22, 2010 0.2800 0.2850 0.2600 0.2600 80,000 -0.02(-8.77%)
Jan 21, 2010 0.2850 0.2850 0.2650 0.2850 73,700 +0.00(+1.79%)
Jan 20, 2010 0.2600 0.2950 0.2550 0.2800 26,500 -0.02(-6.67%)
Jan 19, 2010 0.3000 0.3000 0.3000 0.3000 10,200 +0.01(+3.45%)
Jan 18, 2010 0.3100 0.3100 0.2900 0.2900 62,689 -0.01(-1.69%)
Jan 15, 2010 0.2650 0.3000 0.2550 0.2950 76,300 +0.02(+9.26%)
Jan 14, 2010 0.2900 0.2950 0.2600 0.2700 42,500 +0.01(+1.89%)
Jan 13, 2010 0.2900 0.2900 0.2500 0.2650 70,800 -0.03(-11.67%)
Jan 12, 2010 0.3400 0.3400 0.2700 0.3000 274,863 -0.04(-11.76%)
Jan 11, 2010 0.3450 0.3450 0.3300 0.3400 140,800 -0.01(-2.86%)
Jan 08, 2010 0.3300 0.3500 0.3300 0.3500 307,250 +0.01(+1.45%)
Jan 07, 2010 0.2600 0.3500 0.2600 0.3450 661,100 +0.09(+38.00%)
Jan 06, 2010 0.2500 0.2500 0.2500 0.2500 50,296 +0.00(+0.00%)
Jan 05, 2010 0.2500 0.2500 0.2450 0.2500 196,460 +0.00(+0.00%)
Jan 04, 2010 0.2500 0.2650 0.2350 0.2500 53,330 +0.00(+0.00%)
Dec 31, 2009 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Dec 30, 2009 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-1.89%)
Dec 29, 2009 0.2600 0.2650 0.2600 0.2650 6,000 +0.03(+10.42%)
Dec 24, 2009 0.2350 0.2600 0.2350 0.2400 12,511 +0.00(+0.00%)
Dec 23, 2009 0.2400 0.2500 0.2350 0.2400 119,833 +0.01(+2.13%)
Dec 22, 2009 0.2400 0.2400 0.2350 0.2350 7,500 -0.03(-11.32%)
Dec 21, 2009 0.2700 0.2800 0.2650 0.2650 87,000 +0.02(+6.00%)
Dec 18, 2009 0.2550 0.2550 0.2400 0.2500 35,500 -0.02(-7.41%)
Dec 17, 2009 0.2800 0.2800 0.2650 0.2700 4,000 -0.02(-6.90%)
Dec 16, 2009 0.2950 0.3000 0.2850 0.2900 172,566 +0.02(+7.41%)
Dec 15, 2009 0.2500 0.2700 0.2500 0.2700 65,500 +0.02(+8.00%)
Dec 14, 2009 0.2600 0.2650 0.2500 0.2500 168,800 -0.01(-3.85%)
Dec 11, 2009 0.2050 0.2700 0.2050 0.2600 221,500 +0.06(+30.00%)
Dec 10, 2009 0.2100 0.2300 0.2000 0.2000 22,586 +0.00(+0.00%)
Dec 09, 2009 0.2100 0.2100 0.2000 0.2000 14,300 -0.01(-4.76%)
Dec 08, 2009 0.2150 0.2150 0.2100 0.2100 12,000 -0.01(-2.33%)
Dec 07, 2009 0.2000 0.2300 0.2000 0.2150 57,677 +0.01(+4.88%)
Dec 04, 2009 0.2150 0.2150 0.2000 0.2050 43,900 +0.00(+2.50%)
Dec 03, 2009 0.1850 0.2150 0.1850 0.2000 87,000 +0.02(+11.11%)
Dec 02, 2009 0.1700 0.1800 0.1600 0.1800 151,555 -0.01(-2.70%)
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.