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

Heliostar Metals Ltd (TSV: RGC )

0.3100 +0.0100 (+3.33%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 22, 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 29, 2016 0.0600 0.0600 0.0600 0.0600 205,000 +0.00(+9.09%)
Apr 28, 2016 0.0550 0.0550 0.0500 0.0550 745,045 +0.00(+0.00%)
Apr 27, 2016 0.0550 0.0550 0.0550 0.0550 399,000 +0.00(+0.00%)
Apr 26, 2016 0.0500 0.0550 0.0500 0.0550 240,000 +0.00(+0.00%)
Apr 25, 2016 0.0550 0.0550 0.0500 0.0550 578,500 +0.00(+10.00%)
Apr 22, 2016 0.0450 0.0550 0.0450 0.0500 652,000 -0.00(-9.09%)
Apr 21, 2016 0.0500 0.0550 0.0500 0.0550 319,000 +0.00(+10.00%)
Apr 20, 2016 0.0500 0.0500 0.0450 0.0500 1,981,000 +0.00(+0.00%)
Apr 18, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 15, 2016 0.0450 0.0500 0.0450 0.0450 622,300 -0.01(-10.00%)
Apr 14, 2016 0.0500 0.0500 0.0450 0.0500 125,809 +0.00(+0.00%)
Apr 13, 2016 0.0500 0.0500 0.0500 0.0500 156,500 +0.00(+0.00%)
Apr 12, 2016 0.0450 0.0500 0.0450 0.0500 283,000 +0.01(+11.11%)
Apr 11, 2016 0.0450 0.0450 0.0400 0.0450 351,834 +0.00(+0.00%)
Apr 08, 2016 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Apr 07, 2016 0.0450 0.0450 0.0450 0.0450 13,433 -0.01(-10.00%)
Apr 05, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 04, 2016 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Apr 01, 2016 0.0500 0.0500 0.0450 0.0500 25,100 +0.01(+11.11%)
Mar 31, 2016 0.0450 0.0500 0.0450 0.0450 84,000 -0.01(-10.00%)
Mar 29, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 28, 2016 0.0500 0.0550 0.0500 0.0550 120,000 +0.00(+0.00%)
Mar 23, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 22, 2016 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Mar 21, 2016 0.0600 0.0650 0.0600 0.0650 86,000 +0.01(+18.18%)
Mar 18, 2016 0.0550 0.0550 0.0550 0.0550 3,815 +0.00(+0.00%)
Mar 17, 2016 0.0550 0.0600 0.0550 0.0550 115,300 -0.00(-8.33%)
Mar 16, 2016 0.0600 0.0600 0.0550 0.0600 41,700 +0.00(+0.00%)
Mar 15, 2016 0.0500 0.0600 0.0500 0.0600 89,000 +0.00(+9.09%)
Mar 14, 2016 0.0650 0.0650 0.0450 0.0550 977,000 -0.02(-21.43%)
Mar 11, 2016 0.0650 0.0700 0.0650 0.0700 534,719 +0.00(+0.00%)
Mar 10, 2016 0.0650 0.0700 0.0550 0.0700 672,000 +0.02(+40.00%)
Mar 09, 2016 0.0550 0.0550 0.0450 0.0500 384,570 -0.01(-16.67%)
Mar 08, 2016 0.0550 0.0600 0.0550 0.0600 76,000 +0.00(+9.09%)
Mar 07, 2016 0.0600 0.0600 0.0550 0.0550 57,000 -0.00(-8.33%)
Mar 04, 2016 0.0650 0.0650 0.0550 0.0600 342,100 -0.01(-7.69%)
Mar 03, 2016 0.0450 0.0650 0.0450 0.0650 688,000 +0.01(+30.00%)
Mar 01, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 29, 2016 0.0450 0.0500 0.0450 0.0500 158,336 +0.01(+11.11%)
Feb 26, 2016 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Feb 25, 2016 0.0500 0.0500 0.0450 0.0450 111,020 +0.00(+0.00%)
Feb 24, 2016 0.0500 0.0500 0.0450 0.0450 592,000 -0.01(-10.00%)
Feb 23, 2016 0.0450 0.0500 0.0450 0.0500 47,000 +0.01(+11.11%)
Feb 22, 2016 0.0450 0.0450 0.0450 0.0450 121,000 +0.00(+0.00%)
Feb 19, 2016 0.0450 0.0450 0.0450 0.0450 200,000 +0.00(+0.00%)
Feb 18, 2016 0.0450 0.0450 0.0450 0.0450 61,000 +0.00(+0.00%)
Feb 17, 2016 0.0450 0.0450 0.0450 0.0450 69,000 +0.00(+12.50%)
Feb 16, 2016 0.0450 0.0450 0.0400 0.0400 86,000 -0.00(-11.11%)
Feb 12, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 11, 2016 0.0450 0.0500 0.0400 0.0500 292,000 +0.01(+25.00%)
Feb 10, 2016 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
Feb 09, 2016 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Feb 08, 2016 0.0450 0.0450 0.0400 0.0450 62,500 +0.00(+12.50%)
Feb 05, 2016 0.0400 0.0450 0.0400 0.0400 218,000 +0.00(+14.29%)
Feb 04, 2016 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Feb 03, 2016 0.0350 0.0350 0.0300 0.0350 107,000 +0.00(+0.00%)
Feb 01, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 29, 2016 0.0300 0.0350 0.0300 0.0350 36,333 -0.00(-12.50%)
Jan 26, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 25, 2016 0.0300 0.0350 0.0300 0.0350 347,000 +0.01(+16.67%)
Jan 22, 2016 0.0250 0.0300 0.0250 0.0300 74,000 +0.00(+0.00%)
Jan 21, 2016 0.0300 0.0350 0.0300 0.0300 58,000 +0.00(+20.00%)
Jan 20, 2016 0.0300 0.0300 0.0250 0.0250 84,000 -0.00(-16.67%)
Jan 19, 2016 0.0300 0.0300 0.0300 0.0300 358,000 +0.00(+0.00%)
Jan 18, 2016 0.0300 0.0300 0.0300 0.0300 63,000 +0.00(+0.00%)
Jan 15, 2016 0.0300 0.0300 0.0300 0.0300 22,000 -0.01(-14.29%)
Jan 13, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 12, 2016 0.0350 0.0350 0.0350 0.0350 6,500 +0.01(+16.67%)
Jan 11, 2016 0.0300 0.0300 0.0300 0.0300 28,000 -0.01(-14.29%)
Jan 06, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 05, 2016 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Dec 29, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 23, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 21, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 18, 2015 0.0250 0.0400 0.0250 0.0350 224,000 +0.01(+16.67%)
Dec 17, 2015 0.0300 0.0300 0.0250 0.0300 88,000 +0.00(+20.00%)
Dec 16, 2015 0.0300 0.0300 0.0250 0.0250 246,000 +0.00(+0.00%)
Dec 15, 2015 0.0300 0.0300 0.0250 0.0250 84,000 +0.00(+0.00%)
Dec 14, 2015 0.0250 0.0300 0.0250 0.0250 262,000 +0.00(+0.00%)
Dec 10, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 09, 2015 0.0250 0.0300 0.0250 0.0300 25,000 +0.00(+0.00%)
Dec 04, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 02, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 30, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 27, 2015 0.0300 0.0300 0.0250 0.0250 108,000 -0.00(-16.67%)
Nov 25, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 24, 2015 0.0300 0.0300 0.0300 0.0300 19,014 +0.00(+0.00%)
Nov 23, 2015 0.0300 25,500 +0.00(+0.00%)
Nov 20, 2015 0.0300 0.0300 0.0300 0.0300 26,000 -0.01(-14.29%)
Nov 19, 2015 0.0300 0.0350 0.0300 0.0350 60,000 +0.01(+16.67%)
Nov 18, 2015 0.0300 0.0300 0.0300 0.0300 62,866 +0.00(+0.00%)
Nov 17, 2015 0.0350 0.0350 0.0300 0.0300 284,000 -0.01(-14.29%)
Nov 12, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 11, 2015 0.0300 0.0350 0.0300 0.0350 15,500 +0.00(+0.00%)
Nov 09, 2015 0.0350 0.0350 0.0350 390 +0.01(+16.67%)
Nov 06, 2015 0.0300 0.0300 0.0300 0.0300 10,015 -0.01(-14.29%)
Nov 05, 2015 0.0350 0.0350 0.0350 0.0350 100,000 +0.01(+16.67%)
Nov 04, 2015 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Nov 03, 2015 0.0400 0.0400 0.0300 0.0300 164,000 -0.01(-14.29%)
Nov 02, 2015 0.0350 0.0350 0.0350 0.0350 57,000 +0.00(+0.00%)
Oct 29, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 28, 2015 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+14.29%)
Oct 26, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 23, 2015 0.0350 0.0350 0.0350 0.0350 25,500 +0.00(+0.00%)
Oct 19, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 15, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 14, 2015 0.0350 0.0400 0.0350 0.0400 321,000 +0.00(+14.29%)
Oct 09, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 08, 2015 0.0350 0.0350 0.0350 0.0350 287,000 +0.00(+0.00%)
Oct 06, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 05, 2015 0.0350 0.0400 0.0350 0.0400 99,166 +0.00(+14.29%)
Oct 02, 2015 0.0350 0.0350 0.0350 0.0350 76,000 -0.00(-12.50%)
Sep 29, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 24, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 23, 2015 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Sep 22, 2015 0.0350 0.0350 0.0350 0.0350 66,000 +0.00(+0.00%)
Sep 21, 2015 0.0400 0.0400 0.0350 0.0350 34,000 +0.00(+0.00%)
Sep 18, 2015 0.0350 0.0350 0.0350 0.0350 4,000 -0.00(-12.50%)
Sep 17, 2015 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Sep 16, 2015 0.0400 0.0400 0.0400 0.0400 121,000 +0.00(+14.29%)
Sep 14, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 11, 2015 0.0350 0.0350 0.0350 0.0350 64,000 +0.00(+0.00%)
Sep 10, 2015 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Sep 09, 2015 0.0400 0.0400 0.0350 0.0350 60,000 -0.00(-12.50%)
Sep 08, 2015 0.0400 0.0400 0.0400 0.0400 355,000 +0.00(+0.00%)
Sep 04, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 03, 2015 0.0400 0.0400 0.0400 0.0400 74,000 +0.00(+0.00%)
Sep 02, 2015 0.0400 0.0400 0.0400 0.0400 321,750 +0.00(+0.00%)
Sep 01, 2015 0.0400 0.0400 0.0400 0.0400 1,502,000 -0.00(-11.11%)
Aug 31, 2015 0.0400 0.0450 0.0400 0.0450 36,000 +0.00(+12.50%)
Aug 28, 2015 0.0400 0.0400 0.0400 0.0400 154,300 +0.00(+14.29%)
Aug 27, 2015 0.0350 0.0350 0.0350 0.0350 69,000 +0.00(+0.00%)
Aug 25, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 24, 2015 0.0350 0.0350 0.0350 0.0350 703,000 -0.00(-12.50%)
Aug 21, 2015 0.0400 0.0400 0.0400 0.0400 87,000 +0.00(+0.00%)
Aug 19, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 18, 2015 0.0400 0.0400 0.0400 0.0400 145,000 +0.00(+0.00%)
Aug 17, 2015 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Aug 13, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 12, 2015 0.0400 0.0450 0.0400 0.0400 527,650 +0.00(+0.00%)
Aug 10, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 07, 2015 0.0450 0.0450 0.0400 0.0450 195,000 +0.00(+12.50%)
Aug 06, 2015 0.0400 0.0400 0.0400 0.0400 2,222 +0.00(+0.00%)
Aug 05, 2015 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Aug 04, 2015 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+14.29%)
Jul 31, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 29, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 28, 2015 0.0350 0.0350 0.0300 0.0350 235,700 +0.00(+0.00%)
Jul 27, 2015 0.0350 0.0350 0.0350 0.0350 110,000 +0.00(+0.00%)
Jul 24, 2015 0.0350 0.0350 0.0300 0.0350 190,000 +0.00(+0.00%)
Jul 23, 2015 0.0300 0.0350 0.0300 0.0350 209,375 +0.00(+0.00%)
Jul 22, 2015 0.0350 0.0350 0.0300 0.0350 319,000 +0.00(+0.00%)
Jul 21, 2015 0.0350 0.0350 0.0350 0.0350 210,000 +0.00(+0.00%)
Jul 20, 2015 0.0400 0.0400 0.0350 0.0350 212,000 +0.00(+0.00%)
Jul 17, 2015 0.0400 0.0400 0.0350 0.0350 94,000 -0.00(-12.50%)
Jul 16, 2015 0.0400 0.0400 0.0400 0.0400 66,000 +0.00(+14.29%)
Jul 15, 2015 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Jul 14, 2015 0.0400 0.0400 0.0400 0.0400 42,000 +0.00(+0.00%)
Jul 13, 2015 0.0400 0.0400 0.0400 0.0400 207,000 +0.00(+14.29%)
Jul 10, 2015 0.0400 0.0400 0.0350 0.0350 110,500 -0.00(-12.50%)
Jul 09, 2015 0.0400 0.0400 0.0400 0.0400 897,400 +0.00(+0.00%)
Jul 07, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 06, 2015 0.0350 0.0350 0.0350 0.0350 58,000 +0.00(+0.00%)
Jul 03, 2015 0.0400 0.0400 0.0350 0.0350 108,000 +0.00(+0.00%)
Jul 02, 2015 0.0400 0.0400 0.0300 0.0350 2,280,510 -0.01(-22.22%)
Jun 30, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 29, 2015 0.0450 0.0450 0.0400 0.0400 132,500 -0.00(-11.11%)
Jun 26, 2015 0.0450 0.0450 0.0400 0.0450 742,000 +0.00(+0.00%)
Jun 25, 2015 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+0.00%)
Jun 24, 2015 0.0450 0.0500 0.0450 0.0450 183,000 +0.00(+0.00%)
Jun 23, 2015 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Jun 22, 2015 0.0500 0.0500 0.0450 0.0450 107,000 +0.00(+0.00%)
Jun 19, 2015 0.0450 0.0500 0.0450 0.0450 47,000 +0.00(+0.00%)
Jun 18, 2015 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jun 17, 2015 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+0.00%)
Jun 16, 2015 0.0500 0.0500 0.0450 0.0450 77,300 -0.01(-10.00%)
Jun 15, 2015 0.0500 0.0500 0.0500 0.0500 58,500 +0.00(+0.00%)
Jun 12, 2015 0.0550 0.0550 0.0500 0.0500 252,400 -0.00(-9.09%)
Jun 11, 2015 0.0600 0.0600 0.0500 0.0550 290,000 +0.00(+0.00%)
Jun 10, 2015 0.0550 0.0550 0.0500 0.0550 307,701 +0.00(+0.00%)
Jun 09, 2015 0.0550 0.0550 0.0550 0.0550 176,500 +0.00(+0.00%)
Jun 08, 2015 0.0550 0.0550 0.0500 0.0550 309,000 +0.00(+0.00%)
Jun 05, 2015 0.0550 0.0550 0.0550 0.0550 110,000 -0.00(-8.33%)
Jun 04, 2015 0.0550 0.0600 0.0550 0.0600 250,700 +0.00(+9.09%)
Jun 03, 2015 0.0500 0.0550 0.0500 0.0550 249,000 +0.00(+0.00%)
Jun 02, 2015 0.0500 0.0550 0.0500 0.0550 271,916 +0.00(+10.00%)
May 29, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 28, 2015 0.0500 0.0550 0.0450 0.0500 265,700 +0.00(+0.00%)
May 27, 2015 0.0450 0.0500 0.0400 0.0500 833,200 +0.01(+25.00%)
May 26, 2015 0.0400 0.0400 0.0400 0.0400 8,000 -0.00(-11.11%)
May 25, 2015 0.0450 0.0450 0.0400 0.0450 315,000 +0.00(+0.00%)
May 22, 2015 0.0550 0.0550 0.0450 0.0450 122,500 -0.01(-10.00%)
May 21, 2015 0.0500 0.0500 0.0500 0.0500 1,376,000 +0.00(+0.00%)
May 20, 2015 0.0500 0.0500 0.0500 0.0500 81,000 +0.00(+0.00%)
May 19, 2015 0.0500 0.0500 0.0500 0.0500 45,000 +0.01(+11.11%)
May 15, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 14, 2015 0.0450 0.0500 0.0450 0.0500 162,000 +0.00(+0.00%)
May 13, 2015 0.0500 0.0550 0.0500 0.0500 308,800 +0.00(+0.00%)
May 12, 2015 0.0450 0.0500 0.0450 0.0500 122,300 +0.01(+11.11%)
May 11, 2015 0.0450 0.0450 0.0450 0.0450 24,000 -0.01(-18.18%)
May 08, 2015 0.0500 0.0550 0.0500 0.0550 49,000 +0.00(+10.00%)
May 07, 2015 0.0500 0.0500 0.0500 0.0500 120,000 +0.01(+11.11%)
May 06, 2015 0.0450 0.0450 0.0450 0.0450 79,500 +0.00(+12.50%)
May 05, 2015 0.0400 0.0400 0.0400 0.0400 35,000 +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.