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 (%)
Sep 30, 2013 0.1000 0.1000 0.0950 0.0950 45,000 -0.02(-20.83%)
Sep 27, 2013 0.1200 0.1200 0.1200 0.1200 14,000 +0.00(+0.00%)
Sep 26, 2013 0.1150 0.1200 0.1150 0.1200 38,000 +0.00(+0.00%)
Sep 25, 2013 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Sep 24, 2013 0.1100 0.1200 0.1100 0.1200 40,390 +0.00(+0.00%)
Sep 23, 2013 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Sep 20, 2013 0.1200 0.1200 0.1150 0.1150 27,500 +0.00(+0.00%)
Sep 19, 2013 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Sep 17, 2013 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Sep 16, 2013 0.1500 0.1500 0.1300 0.1300 43,472 -0.02(-13.33%)
Sep 13, 2013 0.1500 0.1500 0.1500 0.1500 3,300 +0.02(+15.38%)
Sep 12, 2013 0.1300 0.1300 0.1300 0.1300 14,000 -0.02(-13.33%)
Sep 11, 2013 0.1500 0.1500 0.1500 0.1500 13,000 +0.01(+11.11%)
Sep 10, 2013 0.1100 0.1350 0.1100 0.1350 20,800 -0.01(-10.00%)
Sep 06, 2013 0.1500 0.1500 0.1500 0 +0.04(+36.36%)
Sep 05, 2013 0.1300 0.1500 0.1100 0.1100 202,000 +0.00(+0.00%)
Sep 04, 2013 0.1150 0.1150 0.1100 0.1100 7,000 -0.03(-18.52%)
Aug 30, 2013 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Aug 29, 2013 0.1600 0.1600 0.1450 0.1450 40,400 -0.02(-9.38%)
Aug 28, 2013 0.1400 0.1650 0.1400 0.1600 97,100 +0.02(+10.34%)
Aug 27, 2013 0.1400 0.1450 0.1400 0.1450 246,000 +0.03(+31.82%)
Aug 23, 2013 0.1100 0.1100 0.1100 0.1100 0 -0.04(-29.03%)
Aug 22, 2013 0.1150 0.1600 0.1100 0.1550 103,500 +0.05(+55.00%)
Aug 21, 2013 0.1050 0.1200 0.1000 0.1000 87,500 +0.00(+0.00%)
Aug 20, 2013 0.0850 0.1000 0.0850 0.1000 91,000 +0.01(+11.11%)
Aug 19, 2013 0.0950 0.1000 0.0900 0.0900 40,800 -0.01(-10.00%)
Aug 16, 2013 0.0800 0.1000 0.0800 0.1000 55,000 +0.03(+33.33%)
Aug 14, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 13, 2013 0.0700 0.0750 0.0700 0.0750 50,000 +0.00(+7.14%)
Aug 12, 2013 0.0750 0.0750 0.0700 0.0700 134,000 -0.01(-12.50%)
Aug 09, 2013 0.0900 0.0900 0.0800 0.0800 60,000 +0.00(+0.00%)
Aug 06, 2013 0.0800 0.0800 0.0800 833 -0.01(-5.88%)
Jul 31, 2013 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jul 30, 2013 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+11.76%)
Jul 26, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 25, 2013 0.0850 0.0850 0.0850 0.0850 92,000 +0.00(+0.00%)
Jul 24, 2013 0.0900 0.0900 0.0850 0.0850 12,205 -0.01(-15.00%)
Jul 23, 2013 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Jul 22, 2013 0.1000 0.1000 0.1000 0.1000 5,300 +0.00(+0.00%)
Jul 19, 2013 0.0950 0.1000 0.0950 0.1000 25,000 +0.03(+42.86%)
Jul 18, 2013 0.0800 0.0800 0.0700 0.0700 40,500 -0.00(-6.67%)
Jul 17, 2013 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jul 16, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 15, 2013 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+0.00%)
Jul 12, 2013 0.0900 0.0900 0.0700 0.0750 56,200 -0.03(-25.00%)
Jul 11, 2013 0.0850 0.1000 0.0750 0.1000 98,600 +0.03(+42.86%)
Jul 10, 2013 0.0800 0.0800 0.0700 0.0700 20,100 +0.01(+7.69%)
Jul 09, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 08, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 05, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 04, 2013 0.0650 0.0650 0.0650 0.0650 16,000 +0.01(+18.18%)
Jul 03, 2013 0.0550 0.0550 0.0550 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.