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

Heliostar Metals Ltd (TSV: RGC )

0.2400 -0.0050 (-2.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2010 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 29, 2010 0.1600 0.1750 0.1600 0.1750 18,750 +0.01(+9.37%)
Apr 28, 2010 0.1650 0.1650 0.1600 0.1600 51,500 -0.01(-8.57%)
Apr 27, 2010 0.1750 0.1750 0.1750 0.1750 650 +0.02(+12.90%)
Apr 26, 2010 0.1750 0.1750 0.1550 0.1550 42,000 +0.01(+3.33%)
Apr 23, 2010 0.1500 0.1500 0.1500 0.1500 40,000 -0.03(-16.67%)
Apr 22, 2010 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 21, 2010 0.1700 0.1800 0.1700 0.1800 56,000 +0.04(+24.14%)
Apr 20, 2010 0.1700 0.1700 0.1450 0.1450 9,000 -0.03(-14.71%)
Apr 19, 2010 0.1700 0.1700 0.1700 0.1700 30,625 -0.01(-5.56%)
Apr 16, 2010 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 15, 2010 0.1950 0.1950 0.1800 0.1800 20,000 +0.01(+5.88%)
Apr 14, 2010 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 13, 2010 0.1850 0.1850 0.1700 0.1700 80,000 -0.01(-8.11%)
Apr 12, 2010 0.1800 0.1850 0.1800 0.1850 28,000 +0.01(+5.71%)
Apr 09, 2010 0.1800 0.1800 0.1750 0.1750 20,000 +0.00(+2.94%)
Apr 08, 2010 0.1850 0.1850 0.1700 0.1700 3,300 -0.00(-2.86%)
Apr 07, 2010 0.1900 0.1900 0.1700 0.1750 22,000 +0.00(+0.00%)
Apr 06, 2010 0.1850 0.1900 0.1750 0.1750 55,000 -0.02(-7.89%)
Apr 05, 2010 0.1850 0.1900 0.1850 0.1900 7,000 +0.01(+2.70%)
Apr 01, 2010 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 31, 2010 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 30, 2010 0.1700 0.1850 0.1600 0.1850 17,125 +0.01(+5.71%)
Mar 29, 2010 0.1750 0.1750 0.1750 0.1750 6,000 -0.02(-7.89%)
Mar 26, 2010 0.1900 0.1900 0.1900 0.1900 6,500 +0.00(+0.00%)
Mar 25, 2010 0.1800 0.1900 0.1650 0.1900 22,000 +0.03(+18.75%)
Mar 24, 2010 0.2000 0.2000 0.1600 0.1600 56,500 -0.04(-17.95%)
Mar 23, 2010 0.1800 0.1950 0.1800 0.1950 16,750 +0.00(+0.00%)
Mar 22, 2010 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 19, 2010 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 18, 2010 0.1800 0.1950 0.1800 0.1950 11,500 +0.02(+8.33%)
Mar 17, 2010 0.1950 0.1950 0.1800 0.1800 75,500 -0.01(-5.26%)
Mar 16, 2010 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 15, 2010 0.2000 0.1950 0.1900 0.1900 31,100 +0.00(+0.00%)
Mar 12, 2010 0.2050 0.2050 0.1800 0.1900 90,500 -0.01(-5.00%)
Mar 11, 2010 0.2050 0.2200 0.2000 0.2000 184,000 -0.03(-14.89%)
Mar 10, 2010 0.2250 0.2350 0.2000 0.2350 83,327 +0.01(+4.44%)
Mar 09, 2010 0.2250 0.2250 0.2250 0.2250 7,000 -0.01(-6.25%)
Mar 08, 2010 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 05, 2010 0.2350 0.2400 0.2350 0.2400 14,440 +0.00(+0.00%)
Mar 04, 2010 0.2350 0.2400 0.2350 0.2400 36,000 +0.02(+11.63%)
Mar 03, 2010 0.2450 0.2450 0.2150 0.2150 41,300 -0.03(-12.24%)
Mar 02, 2010 0.2500 0.2500 0.2450 0.2450 48,000 +0.00(+0.00%)
Mar 01, 2010 0.2450 0.2450 0.2450 0.2450 5,000 -0.01(-2.00%)
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%)
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.