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 29, 2017 0.0800 0.0800 0.0750 0.0750 184,000 +0.00(+0.00%)
Sep 28, 2017 0.0750 0.0800 0.0750 0.0750 201,200 +0.00(+0.00%)
Sep 27, 2017 0.0750 0.0800 0.0750 0.0750 152,000 -0.01(-6.25%)
Sep 26, 2017 0.0750 0.0800 0.0700 0.0800 150,000 +0.00(+0.00%)
Sep 25, 2017 0.0750 0.0800 0.0700 0.0800 307,400 +0.01(+6.67%)
Sep 22, 2017 0.0800 0.0850 0.0750 0.0750 84,500 +0.00(+0.00%)
Sep 21, 2017 0.0800 0.0800 0.0750 0.0750 121,736 -0.01(-6.25%)
Sep 20, 2017 0.0800 0.0800 0.0800 0.0800 118,581 +0.00(+0.00%)
Sep 19, 2017 0.0800 0.0850 0.0800 0.0800 308,500 +0.00(+0.00%)
Sep 18, 2017 0.0750 0.0800 0.0750 0.0800 55,500 +0.00(+0.00%)
Sep 15, 2017 0.0800 0.0850 0.0800 0.0800 113,880 +0.00(+0.00%)
Sep 14, 2017 0.0750 0.0800 0.0750 0.0800 104,000 +0.00(+0.00%)
Sep 13, 2017 0.0800 0.0800 0.0750 0.0800 286,453 +0.00(+0.00%)
Sep 12, 2017 0.0850 0.0850 0.0800 0.0800 480,514 -0.01(-5.88%)
Sep 11, 2017 0.0900 0.0900 0.0800 0.0850 232,900 +0.00(+0.00%)
Sep 08, 2017 0.0850 0.0850 0.0850 0.0850 116,275 +0.00(+0.00%)
Sep 07, 2017 0.0850 0.0900 0.0850 0.0850 157,900 +0.01(+6.25%)
Sep 06, 2017 0.0800 0.0850 0.0800 0.0800 599,500 +0.00(+0.00%)
Sep 05, 2017 0.0800 0.0850 0.0750 0.0800 484,050 +0.01(+6.67%)
Sep 01, 2017 0.0800 0.0800 0.0750 0.0750 551,900 -0.01(-6.25%)
Aug 31, 2017 0.0800 0.0800 0.0800 0.0800 697,816 +0.00(+0.00%)
Aug 30, 2017 0.0750 0.0800 0.0750 0.0800 274,000 +0.01(+6.67%)
Aug 29, 2017 0.0800 0.0800 0.0750 0.0750 445,844 -0.01(-6.25%)
Aug 28, 2017 0.0750 0.0800 0.0750 0.0800 914,250 +0.01(+6.67%)
Aug 25, 2017 0.0700 0.0750 0.0650 0.0750 2,342,053 -0.01(-11.76%)
Aug 24, 2017 0.0900 0.0900 0.0850 0.0850 736,500 -0.00(-5.56%)
Aug 23, 2017 0.1000 0.1050 0.0850 0.0900 2,634,711 -0.02(-18.18%)
Aug 22, 2017 0.1100 0.1100 0.1100 0.1100 40,412 +0.00(+0.00%)
Aug 21, 2017 0.1050 0.1150 0.1050 0.1100 159,075 +0.00(+0.00%)
Aug 18, 2017 0.1150 0.1150 0.1050 0.1100 491,998 +0.00(+0.00%)
Aug 17, 2017 0.1150 0.1200 0.1100 0.1100 1,019,140 -0.01(-4.35%)
Aug 16, 2017 0.1150 0.1150 0.1050 0.1150 916,473 +0.00(+0.00%)
Aug 15, 2017 0.1150 0.1150 0.1100 0.1150 434,100 +0.00(+0.00%)
Aug 14, 2017 0.1150 0.1150 0.1100 0.1150 584,185 +0.00(+0.00%)
Aug 11, 2017 0.1150 0.1150 0.1100 0.1150 810,166 +0.00(+0.00%)
Aug 10, 2017 0.1200 0.1200 0.1150 0.1150 214,000 -0.00(-4.17%)
Aug 09, 2017 0.1250 0.1250 0.1100 0.1200 1,026,754 -0.01(-4.00%)
Aug 08, 2017 0.1250 0.1250 0.1200 0.1250 280,300 +0.00(+0.00%)
Aug 04, 2017 0.1250 0.1250 0.1250 0.1250 62,000 +0.00(+0.00%)
Aug 03, 2017 0.1250 0.1250 0.1250 0.1250 162,792 -0.01(-3.85%)
Aug 02, 2017 0.1300 0.1350 0.1300 0.1300 148,500 -0.01(-3.70%)
Aug 01, 2017 0.1300 0.1350 0.1300 0.1350 84,525 +0.01(+3.85%)
Jul 31, 2017 0.1300 0.1350 0.1300 0.1300 188,000 +0.00(+0.00%)
Jul 28, 2017 0.1250 0.1300 0.1200 0.1300 266,950 +0.01(+4.00%)
Jul 27, 2017 0.1250 0.1250 0.1200 0.1250 104,000 +0.00(+0.00%)
Jul 26, 2017 0.1250 0.1250 0.1200 0.1250 67,700 +0.01(+4.17%)
Jul 25, 2017 0.1250 0.1250 0.1200 0.1200 100,400 -0.01(-4.00%)
Jul 24, 2017 0.1250 0.1300 0.1200 0.1250 126,500 -0.01(-3.85%)
Jul 21, 2017 0.1250 0.1300 0.1250 0.1300 91,246 +0.00(+0.00%)
Jul 20, 2017 0.1250 0.1300 0.1250 0.1300 165,500 +0.01(+4.00%)
Jul 19, 2017 0.1250 0.1250 0.1200 0.1250 549,000 +0.00(+0.00%)
Jul 18, 2017 0.1250 0.1250 0.1200 0.1250 267,893 +0.01(+4.17%)
Jul 17, 2017 0.1300 0.1300 0.1200 0.1200 405,950 -0.01(-7.69%)
Jul 14, 2017 0.1300 0.1250 0.1300 210,700 +0.00(+0.00%)
Jul 13, 2017 0.1400 0.1400 0.1300 0.1300 341,897 -0.01(-7.14%)
Jul 12, 2017 0.1400 0.1400 0.1400 0.1400 44,000 +0.00(+0.00%)
Jul 11, 2017 0.1400 0.1400 0.1400 0.1400 57,200 +0.00(+0.00%)
Jul 10, 2017 0.1400 0.1400 0.1300 0.1400 177,100 +0.00(+0.00%)
Jul 07, 2017 0.1400 0.1400 0.1350 0.1400 206,722 +0.00(+0.00%)
Jul 06, 2017 0.1350 0.1400 0.1350 0.1400 250,833 +0.00(+0.00%)
Jul 05, 2017 0.1400 0.1450 0.1400 0.1400 243,500 +0.01(+3.70%)
Jul 04, 2017 0.1500 0.1500 0.1350 0.1350 379,801 -0.01(-10.00%)
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.