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, 2016 0.1350 0.1450 0.1350 0.1400 253,000 +0.00(+0.00%)
Sep 29, 2016 0.1400 0.1400 0.1300 0.1400 148,005 +0.00(+0.00%)
Sep 28, 2016 0.1350 0.1400 0.1300 0.1400 337,950 +0.01(+7.69%)
Sep 27, 2016 0.1400 0.1450 0.1300 0.1300 688,500 -0.01(-10.34%)
Sep 26, 2016 0.1450 0.1450 0.1400 0.1450 439,390 -0.01(-3.33%)
Sep 23, 2016 0.1450 0.1500 0.1450 0.1500 123,000 +0.01(+3.45%)
Sep 22, 2016 0.1500 0.1500 0.1500 0.1450 141,900 +0.00(+0.00%)
Sep 21, 2016 0.1600 0.1600 0.1450 0.1450 861,700 -0.02(-9.38%)
Sep 20, 2016 0.1550 0.1600 0.1550 0.1600 365,850 +0.01(+6.67%)
Sep 19, 2016 0.1450 0.1500 0.1450 0.1500 260,250 +0.01(+7.14%)
Sep 16, 2016 0.1500 0.1550 0.1400 0.1400 313,578 -0.01(-6.67%)
Sep 15, 2016 0.1500 0.1500 0.1450 0.1500 257,500 +0.00(+0.00%)
Sep 14, 2016 0.1450 0.1500 0.1450 0.1500 294,046 +0.01(+11.11%)
Sep 13, 2016 0.1450 0.1450 0.1350 0.1350 326,305 -0.01(-6.90%)
Sep 12, 2016 0.1500 0.1500 0.1350 0.1450 576,400 -0.01(-3.33%)
Sep 09, 2016 0.1550 0.1550 0.1400 0.1500 365,940 +0.00(+0.00%)
Sep 08, 2016 0.1500 0.1550 0.1500 0.1500 245,421 +0.00(+0.00%)
Sep 07, 2016 0.1550 0.1600 0.1500 0.1500 615,699 -0.01(-3.23%)
Sep 06, 2016 0.1500 0.1600 0.1500 0.1550 1,639,517 +0.01(+6.90%)
Sep 02, 2016 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Sep 01, 2016 0.1350 0.1350 0.1300 0.1300 521,712 +0.00(+0.00%)
Aug 31, 2016 0.1300 0.1400 0.1300 0.1300 410,700 -0.01(-3.70%)
Aug 30, 2016 0.1250 0.1350 0.1250 0.1350 1,206,592 +0.01(+8.00%)
Aug 29, 2016 0.1250 0.1300 0.1250 0.1250 185,013 +0.00(+0.00%)
Aug 26, 2016 0.1250 0.1350 0.1250 0.1250 767,030 +0.00(+0.00%)
Aug 25, 2016 0.1300 0.1300 0.1250 0.1250 584,737 -0.01(-3.85%)
Aug 24, 2016 0.1400 0.1450 0.1300 0.1300 2,413,900 -0.02(-16.13%)
Aug 23, 2016 0.1500 0.1700 0.1450 0.1550 2,436,578 +0.03(+24.00%)
Aug 19, 2016 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Aug 18, 2016 0.1250 0.1350 0.1200 0.1350 413,000 +0.01(+8.00%)
Aug 17, 2016 0.1200 0.1250 0.1150 0.1250 45,540 +0.01(+4.17%)
Aug 16, 2016 0.1200 0.1200 0.1150 0.1200 138,192 +0.00(+0.00%)
Aug 15, 2016 0.1200 0.1250 0.1200 0.1200 118,750 -0.01(-4.00%)
Aug 12, 2016 0.1250 0.1250 0.1250 0.1250 272,500 +0.00(+0.00%)
Aug 11, 2016 0.1300 0.1300 0.1250 0.1250 333,000 -0.01(-3.85%)
Aug 10, 2016 0.1250 0.1300 0.1250 0.1300 159,500 +0.01(+4.00%)
Aug 09, 2016 0.1300 0.1300 0.1250 0.1250 53,833 +0.00(+0.00%)
Aug 08, 2016 0.1250 0.1250 0.1200 0.1250 197,882 -0.01(-3.85%)
Aug 05, 2016 0.1350 0.1350 0.1200 0.1300 614,000 +0.00(+0.00%)
Aug 04, 2016 0.1300 0.1350 0.1250 0.1300 282,142 +0.00(+0.00%)
Aug 03, 2016 0.1150 0.1450 0.1100 0.1300 1,465,726 +0.02(+18.18%)
Jul 29, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 28, 2016 0.1050 0.1050 0.1000 0.1050 273,023 +0.00(+0.00%)
Jul 27, 2016 0.1000 0.1050 0.1000 0.1050 461,500 +0.00(+5.00%)
Jul 26, 2016 0.0900 0.1000 0.0900 0.1000 669,167 +0.01(+17.65%)
Jul 25, 2016 0.0850 0.0900 0.0850 0.0850 202,604 -0.00(-5.56%)
Jul 22, 2016 0.0900 0.0900 0.0850 0.0900 225,300 +0.00(+0.00%)
Jul 21, 2016 0.0900 0.0900 0.0900 0.0900 363,000 +0.00(+0.00%)
Jul 20, 2016 0.0950 0.0950 0.0850 0.0900 1,208,357 -0.01(-5.26%)
Jul 19, 2016 0.0900 0.0950 0.0900 0.0950 1,168,600 +0.01(+5.56%)
Jul 18, 2016 0.0850 0.0900 0.0850 0.0900 1,156,135 -0.01(-5.26%)
Jul 15, 2016 0.0850 0.1000 0.0850 0.0950 3,338,174 +0.01(+18.75%)
Jul 14, 2016 0.0600 0.0850 0.0600 0.0800 3,895,450 +0.01(+23.08%)
Jul 13, 2016 0.0600 0.0650 0.0600 0.0650 900,700 +0.01(+8.33%)
Jul 12, 2016 0.0550 0.0600 0.0550 0.0600 839,000 +0.00(+9.09%)
Jul 11, 2016 0.0500 0.0550 0.0500 0.0550 233,600 +0.00(+10.00%)
Jul 08, 2016 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jul 07, 2016 0.0500 0.0500 0.0500 0.0500 271,000 +0.00(+0.00%)
Jul 05, 2016 0.0500 0.0500 0.0450 0.0500 744,500 +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.