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 (%)
Oct 30, 2009 0.1650 0.1850 0.1600 0.1850 22,940 +0.00(+0.00%)
Oct 29, 2009 0.1800 0.1850 0.1800 0.1850 26,200 +0.02(+12.12%)
Oct 28, 2009 0.1700 0.1700 0.1650 0.1650 35,000 -0.01(-2.94%)
Oct 27, 2009 0.1700 0.1700 0.1700 0.1700 5,000 -0.04(-19.05%)
Oct 26, 2009 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 23, 2009 0.2100 0.2100 0.2100 0.2100 29,850 +0.00(+0.00%)
Oct 22, 2009 0.1850 0.2100 0.1850 0.2100 75,000 +0.03(+16.67%)
Oct 21, 2009 0.1900 0.2000 0.1800 0.1800 97,300 -0.01(-2.70%)
Oct 20, 2009 0.1950 0.1850 0.1700 0.1850 43,000 -0.01(-5.13%)
Oct 19, 2009 0.1550 0.2000 0.1550 0.1950 134,950 +0.02(+14.71%)
Oct 16, 2009 0.1500 0.1700 0.1500 0.1700 59,166 +0.02(+13.33%)
Oct 15, 2009 0.1650 0.1700 0.1500 0.1500 20,500 -0.01(-6.25%)
Oct 14, 2009 0.1500 0.1600 0.1500 0.1600 138,500 +0.01(+6.67%)
Oct 13, 2009 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Oct 09, 2009 0.1600 0.1600 0.1500 0.1500 36,500 -0.02(-9.09%)
Oct 08, 2009 0.1600 0.1650 0.1600 0.1650 50,000 +0.00(+0.00%)
Oct 07, 2009 0.1600 0.1650 0.1200 0.1650 353,000 +0.01(+3.13%)
Oct 06, 2009 0.1700 0.1700 0.1600 0.1600 43,728 -0.02(-11.11%)
Oct 05, 2009 0.1850 0.2000 0.1800 0.1800 113,400 -0.01(-5.26%)
Oct 02, 2009 0.1800 0.1900 0.1800 0.1900 37,000 +0.02(+11.76%)
Oct 01, 2009 0.1850 0.1850 0.1700 0.1700 23,166 +0.00(+0.00%)
Sep 30, 2009 0.1700 0.1800 0.1600 0.1700 61,000 +0.00(+0.00%)
Sep 29, 2009 0.1700 0.1700 0.1700 0.1700 4,425 +0.01(+6.25%)
Sep 28, 2009 0.1600 0.1700 0.1600 0.1600 36,000 -0.01(-5.88%)
Sep 25, 2009 0.1500 0.1700 0.1500 0.1700 53,500 +0.02(+9.68%)
Sep 24, 2009 0.1550 0.1650 0.1500 0.1550 127,500 +0.01(+10.71%)
Sep 23, 2009 0.1550 0.1550 0.1400 0.1400 30,000 -0.02(-15.15%)
Sep 22, 2009 0.1650 0.1650 0.1650 0.1650 3,000 +0.01(+6.45%)
Sep 21, 2009 0.1450 0.1550 0.1450 0.1550 38,850 +0.01(+6.90%)
Sep 18, 2009 0.1650 0.1650 0.1450 0.1450 25,400 -0.02(-12.12%)
Sep 17, 2009 0.1650 0.1650 0.1550 0.1650 14,000 +0.00(+0.00%)
Sep 16, 2009 0.1350 0.1650 0.1350 0.1650 133,000 +0.02(+17.86%)
Sep 15, 2009 0.1500 0.1550 0.1400 0.1400 174,000 -0.01(-6.67%)
Sep 14, 2009 0.1400 0.1500 0.1350 0.1500 256,500 +0.01(+11.11%)
Sep 11, 2009 0.1300 0.1350 0.1250 0.1350 102,500 +0.01(+3.85%)
Sep 10, 2009 0.1250 0.1300 0.1250 0.1300 44,000 -0.01(-7.14%)
Sep 09, 2009 0.1400 0.1500 0.1400 0.1400 128,500 +0.00(+0.00%)
Sep 08, 2009 0.1450 0.1500 0.1400 0.1400 31,000 -0.01(-6.67%)
Sep 04, 2009 0.1500 0.1500 0.1200 0.1500 66,000 +0.00(+0.00%)
Sep 03, 2009 0.1200 0.1600 0.1200 0.1500 337,500 +0.04(+36.36%)
Sep 02, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 01, 2009 0.1200 0.1200 0.1100 0.1100 42,166 -0.01(-8.33%)
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%)
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.