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

Heliostar Metals Ltd (TSV: RGC )

0.3200 +0.0100 (+3.23%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 24, 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 29, 2012 0.4100 0.4100 0.4000 0.4000 24,030 -0.02(-4.76%)
Feb 28, 2012 0.4200 0.4250 0.3950 0.4200 81,900 +0.00(+0.00%)
Feb 27, 2012 0.4500 0.4500 0.4200 0.4200 131,670 -0.03(-5.62%)
Feb 24, 2012 0.4500 0.4500 0.4400 0.4450 73,500 -0.01(-2.20%)
Feb 23, 2012 0.4550 0.4550 0.4350 0.4550 132,000 -0.02(-4.21%)
Feb 22, 2012 0.4400 0.4750 0.4400 0.4750 66,811 +0.03(+6.74%)
Feb 21, 2012 0.4550 0.4750 0.4450 0.4450 55,400 -0.01(-1.11%)
Feb 17, 2012 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Feb 16, 2012 0.4400 0.4600 0.4400 0.4600 10,000 +0.01(+2.22%)
Feb 15, 2012 0.4500 0.4500 0.4300 0.4500 33,300 +0.00(+0.00%)
Feb 14, 2012 0.4500 0.4500 0.4500 0.4500 10,530 -0.02(-4.26%)
Feb 13, 2012 0.4900 0.4900 0.4500 0.4700 209,100 +0.03(+8.05%)
Feb 10, 2012 0.4500 0.4500 0.4350 0.4350 92,900 -0.02(-3.33%)
Feb 09, 2012 0.4650 0.4650 0.4500 0.4500 68,500 -0.02(-3.23%)
Feb 08, 2012 0.4800 0.4900 0.4600 0.4650 169,100 -0.02(-4.12%)
Feb 07, 2012 0.5000 0.5100 0.4850 0.4850 54,670 -0.01(-2.02%)
Feb 06, 2012 0.5200 0.5200 0.4850 0.4950 9,764 +0.00(+0.00%)
Feb 03, 2012 0.5100 0.5100 0.4950 0.4950 44,150 -0.01(-1.00%)
Feb 02, 2012 0.5000 0.5000 0.4800 0.5000 16,500 +0.00(+0.00%)
Feb 01, 2012 0.5000 0.5100 0.5000 0.5000 46,350 -0.01(-1.96%)
Jan 31, 2012 0.5000 0.5100 0.4800 0.5100 114,500 +0.00(+0.00%)
Jan 30, 2012 0.5000 0.5100 0.5000 0.5100 32,050 +0.00(+0.00%)
Jan 27, 2012 0.5200 0.5300 0.5000 0.5100 149,149 -0.02(-3.77%)
Jan 26, 2012 0.5100 0.5300 0.5000 0.5300 64,560 +0.02(+3.92%)
Jan 25, 2012 0.4950 0.5100 0.4800 0.5100 32,500 +0.00(+0.00%)
Jan 24, 2012 0.5200 0.5200 0.5100 0.5100 30,000 -0.03(-5.56%)
Jan 23, 2012 0.5500 0.5500 0.5100 0.5400 97,600 +0.01(+1.89%)
Jan 20, 2012 0.5200 0.5500 0.5200 0.5300 98,630 -0.02(-3.64%)
Jan 19, 2012 0.5000 0.5500 0.5000 0.5500 83,625 +0.04(+7.84%)
Jan 18, 2012 0.5000 0.5300 0.5000 0.5100 110,000 +0.01(+2.00%)
Jan 17, 2012 0.4950 0.5200 0.4950 0.5000 78,500 +0.03(+5.26%)
Jan 16, 2012 0.4800 0.4800 0.4750 0.4750 43,000 -0.03(-5.00%)
Jan 13, 2012 0.5000 0.5000 0.5000 0.5000 25,000 +0.00(+0.00%)
Jan 12, 2012 0.5000 0.5300 0.5000 0.5000 134,980 +0.03(+6.38%)
Jan 11, 2012 0.4800 0.4800 0.4700 0.4700 27,640 -0.02(-4.08%)
Jan 10, 2012 0.4700 0.5000 0.4700 0.4900 121,000 +0.04(+8.89%)
Jan 09, 2012 0.4350 0.4850 0.4350 0.4500 88,700 +0.01(+1.12%)
Jan 06, 2012 0.4450 0.4450 0.4350 0.4450 27,000 -0.01(-1.11%)
Jan 05, 2012 0.4450 0.4750 0.4450 0.4500 144,000 +0.01(+2.27%)
Jan 04, 2012 0.4400 0.4500 0.4350 0.4400 8,000 -0.02(-4.35%)
Dec 30, 2011 0.4900 0.4600 0.4600 0.4600 34,000 +0.01(+2.22%)
Dec 29, 2011 0.4550 0.4550 0.4500 0.4500 3,000 -0.01(-1.10%)
Dec 28, 2011 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Dec 23, 2011 0.4800 0.4550 0.4550 0.4550 79,900 -0.04(-9.00%)
Dec 21, 2011 0.4900 0.5000 0.4700 0.5000 45,500 +0.03(+5.26%)
Dec 20, 2011 0.5000 0.5100 0.4700 0.4750 36,500 -0.03(-5.00%)
Dec 19, 2011 0.5000 0.5000 0.4900 0.5000 87,600 +0.00(+0.00%)
Dec 16, 2011 0.4300 0.5200 0.4300 0.5000 87,533 +0.08(+17.65%)
Dec 15, 2011 0.4400 0.4400 0.4250 0.4250 81,000 -0.01(-1.16%)
Dec 14, 2011 0.4800 0.4800 0.4150 0.4300 97,700 -0.06(-12.24%)
Dec 13, 2011 0.5400 0.5400 0.4700 0.4900 159,000 -0.03(-5.77%)
Dec 12, 2011 0.5600 0.5600 0.5200 0.5200 107,100 -0.07(-11.86%)
Dec 09, 2011 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 08, 2011 0.5600 0.5900 0.5200 0.5900 146,600 +0.03(+5.36%)
Dec 07, 2011 0.5800 0.5800 0.5600 0.5600 38,000 -0.02(-3.45%)
Dec 06, 2011 0.6100 0.6100 0.5500 0.5800 126,900 -0.01(-1.69%)
Dec 05, 2011 0.5900 0.6100 0.5400 0.5900 346,300 +0.01(+1.72%)
Dec 02, 2011 0.5500 0.5800 0.5100 0.5800 142,101 +0.04(+7.41%)
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.