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 30, 2010 0.1950 0.2000 0.1500 0.1900 42,500 +0.01(+5.56%)
Sep 29, 2010 0.1400 0.1800 0.1350 0.1800 13,825 +0.02(+12.50%)
Sep 28, 2010 0.1550 0.1600 0.1550 0.1600 10,000 +0.03(+23.08%)
Sep 27, 2010 0.1500 0.1500 0.1250 0.1300 41,500 -0.02(-13.33%)
Sep 24, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 23, 2010 0.1500 0.1500 0.1500 0.1500 35,000 -0.01(-6.25%)
Sep 22, 2010 0.1550 0.1600 0.1500 0.1600 27,800 +0.00(+0.00%)
Sep 21, 2010 0.1650 0.1700 0.1600 0.1600 17,690 +0.00(+0.00%)
Sep 20, 2010 0.1500 0.1600 0.1500 0.1600 18,000 +0.01(+6.67%)
Sep 17, 2010 0.1500 0.1500 0.1500 0.1500 11,000 -0.01(-3.23%)
Sep 15, 2010 0.1500 0.1550 0.1500 0.1550 67,000 +0.01(+3.33%)
Sep 14, 2010 0.1400 0.1500 0.1400 0.1500 56,500 +0.01(+11.11%)
Sep 13, 2010 0.1350 0.1350 0.1350 0.1350 9,000 +0.00(+0.00%)
Sep 10, 2010 0.1350 0.1350 0.1350 0.1350 18,000 +0.00(+0.00%)
Sep 09, 2010 0.1300 0.1350 0.1300 0.1350 86,500 -0.01(-10.00%)
Sep 08, 2010 0.1500 0.1500 0.1500 0.1500 15,000 +0.02(+15.38%)
Sep 07, 2010 0.1200 0.1300 0.1200 0.1300 33,300 +0.01(+13.04%)
Sep 03, 2010 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 02, 2010 0.1300 0.1300 0.1150 0.1150 4,000 -0.00(-4.17%)
Sep 01, 2010 0.1200 0.1200 0.1200 0.1200 24,500 +0.00(+0.00%)
Aug 31, 2010 0.1200 0.1300 0.1150 0.1200 24,000 -0.01(-4.00%)
Aug 30, 2010 0.1250 0.1250 0.1250 0.1250 1,160 +0.00(+0.00%)
Aug 27, 2010 0.1250 0.1250 0.1250 0.1250 500 -0.01(-7.41%)
Aug 26, 2010 0.1350 0.1350 0.1350 0.1350 1,111 -0.01(-6.90%)
Aug 25, 2010 0.1050 0.1600 0.1050 0.1450 200,120 +0.04(+45.00%)
Aug 24, 2010 0.1000 0.1000 0.1000 0.1000 52,500 +0.00(+0.00%)
Aug 23, 2010 0.1000 0.1000 0.0950 0.1000 21,000 +0.01(+17.65%)
Aug 20, 2010 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 19, 2010 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 18, 2010 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 17, 2010 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Aug 16, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 13, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 12, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 11, 2010 0.0900 0.0900 0.0900 0.0900 6,300 -0.01(-5.26%)
Aug 10, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 09, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 06, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 05, 2010 0.0950 0.0950 0.0950 0.0950 4,000 -0.01(-13.64%)
Aug 04, 2010 0.1100 0.1100 0.1100 0.1100 5,000 +0.02(+22.22%)
Aug 03, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 30, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 29, 2010 0.1000 0.1000 0.0900 0.0900 112,700 -0.01(-14.29%)
Jul 28, 2010 0.1050 0.1050 0.1050 0.1050 12,000 +0.01(+16.67%)
Jul 27, 2010 0.0900 0.0900 0.0900 0.0900 122,700 +0.00(+0.00%)
Jul 26, 2010 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jul 23, 2010 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jul 22, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 21, 2010 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Jul 20, 2010 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 19, 2010 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 16, 2010 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 15, 2010 0.0900 0.0900 0.0850 0.0850 49,330 -0.01(-10.53%)
Jul 14, 2010 0.0950 0.0950 0.0950 0.0950 2,300 -0.02(-20.83%)
Jul 13, 2010 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 12, 2010 0.0900 0.1200 0.0900 0.1200 45,666 +0.03(+33.33%)
Jul 09, 2010 0.1000 0.1000 0.0900 0.0900 5,000 -0.01(-5.26%)
Jul 08, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 07, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 06, 2010 0.0950 0.0950 0.0950 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.