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, 2011 0.5300 0.5700 0.5300 0.5700 72,500 +0.04(+7.55%)
Sep 29, 2011 0.5100 0.5300 0.5000 0.5300 19,880 +0.04(+8.16%)
Sep 28, 2011 0.5800 0.5800 0.4900 0.4900 101,767 -0.09(-15.52%)
Sep 27, 2011 0.5500 0.5800 0.5500 0.5800 78,000 +0.10(+20.83%)
Sep 26, 2011 0.5500 0.5700 0.4800 0.4800 191,553 -0.02(-4.00%)
Sep 23, 2011 0.5800 0.6000 0.4850 0.5000 134,425 -0.08(-13.79%)
Sep 22, 2011 0.6500 0.6500 0.5700 0.5800 77,711 -0.08(-12.12%)
Sep 21, 2011 0.6200 0.6600 0.6200 0.6600 167,424 +0.05(+8.20%)
Sep 20, 2011 0.6200 0.6800 0.6100 0.6100 195,153 -0.02(-3.17%)
Sep 19, 2011 0.6500 0.6500 0.6000 0.6300 259,200 +0.02(+3.28%)
Sep 16, 2011 0.6000 0.6500 0.5700 0.6100 178,000 +0.01(+1.67%)
Sep 15, 2011 0.6200 0.6300 0.5800 0.6000 121,351 +0.00(+0.00%)
Sep 14, 2011 0.6600 0.6700 0.5900 0.6000 133,250 -0.05(-7.69%)
Sep 13, 2011 0.6000 0.6800 0.6000 0.6500 122,418 +0.05(+8.33%)
Sep 12, 2011 0.5400 0.6000 0.5000 0.6000 142,684 +0.05(+9.09%)
Sep 09, 2011 0.5200 0.5600 0.5200 0.5500 111,200 +0.05(+10.00%)
Sep 08, 2011 0.5000 0.5100 0.5000 0.5000 22,200 +0.00(+0.00%)
Sep 07, 2011 0.5000 0.5200 0.5000 0.5000 47,900 +0.00(+0.00%)
Sep 06, 2011 0.5000 0.5000 0.5000 0.5000 33,000 +0.00(+0.00%)
Sep 02, 2011 0.5300 0.5300 0.5000 0.5000 55,955 +0.00(+0.00%)
Sep 01, 2011 0.5100 0.5100 0.4500 0.5000 53,400 -0.03(-5.66%)
Aug 31, 2011 0.5000 0.5300 0.5000 0.5300 12,500 +0.02(+3.92%)
Aug 30, 2011 0.5000 0.5200 0.5000 0.5100 32,500 +0.01(+2.00%)
Aug 29, 2011 0.5300 0.5400 0.5000 0.5000 62,294 -0.03(-5.66%)
Aug 26, 2011 0.5100 0.5300 0.5100 0.5300 55,000 +0.00(+0.00%)
Aug 25, 2011 0.5100 0.5300 0.5100 0.5300 168,200 +0.03(+6.00%)
Aug 24, 2011 0.5000 0.5000 0.5000 0.5000 110,000 +0.00(+0.00%)
Aug 23, 2011 0.5000 0.5200 0.5000 0.5000 110,900 +0.03(+5.26%)
Aug 22, 2011 0.5000 0.5000 0.4750 0.4750 66,010 -0.03(-5.00%)
Aug 19, 2011 0.4900 0.5000 0.4750 0.5000 35,000 +0.00(+0.00%)
Aug 18, 2011 0.5000 0.5000 0.4800 0.5000 14,400 -0.02(-3.85%)
Aug 17, 2011 0.5200 0.5300 0.5000 0.5200 67,000 +0.00(+0.00%)
Aug 16, 2011 0.5200 0.5300 0.4750 0.5200 109,083 -0.01(-1.89%)
Aug 15, 2011 0.5000 0.5300 0.5000 0.5300 101,000 +0.06(+12.77%)
Aug 12, 2011 0.5000 0.5000 0.4700 0.4700 16,500 -0.03(-6.00%)
Aug 11, 2011 0.4400 0.5000 0.4400 0.5000 67,000 +0.03(+6.38%)
Aug 10, 2011 0.4500 0.4700 0.4150 0.4700 37,850 +0.00(+0.00%)
Aug 09, 2011 0.4550 0.4700 0.4550 0.4700 20,650 +0.00(+0.00%)
Aug 08, 2011 0.4900 0.4900 0.4250 0.4700 52,000 -0.02(-4.08%)
Aug 05, 2011 0.4750 0.4900 0.4750 0.4900 23,500 +0.05(+11.36%)
Aug 04, 2011 0.4900 0.4900 0.4400 0.4400 71,164 -0.04(-9.28%)
Aug 03, 2011 0.4450 0.4900 0.4450 0.4850 33,400 +0.02(+5.43%)
Aug 02, 2011 0.5000 0.5000 0.4600 0.4600 32,500 -0.03(-6.12%)
Jul 29, 2011 0.4900 0.4950 0.4550 0.4900 19,002 -0.01(-1.01%)
Jul 28, 2011 0.4750 0.5100 0.4500 0.4950 119,700 +0.02(+4.21%)
Jul 27, 2011 0.4550 0.4800 0.4550 0.4750 27,950 +0.01(+1.06%)
Jul 26, 2011 0.4750 0.4750 0.4400 0.4700 14,000 -0.02(-4.08%)
Jul 25, 2011 0.4400 0.4900 0.4400 0.4900 53,500 +0.05(+12.64%)
Jul 22, 2011 0.4200 0.4400 0.4350 0.4350 179,400 +0.03(+6.10%)
Jul 21, 2011 0.4150 0.4300 0.3800 0.4100 57,901 +0.02(+5.13%)
Jul 20, 2011 0.3900 0.3900 0.3900 0.3900 10,000 +0.01(+2.63%)
Jul 19, 2011 0.4150 0.4200 0.3600 0.3800 128,000 -0.07(-15.56%)
Jul 18, 2011 0.4550 0.4550 0.4300 0.4500 47,400 +0.01(+2.27%)
Jul 15, 2011 0.3800 0.4600 0.3800 0.4400 110,600 +0.07(+18.92%)
Jul 14, 2011 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 13, 2011 0.3700 0.3700 0.3700 0.3700 10,000 +0.00(+0.00%)
Jul 12, 2011 0.3750 0.3750 0.3700 0.3700 20,000 -0.03(-7.50%)
Jul 11, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 08, 2011 0.3800 0.4000 0.3650 0.4000 33,728 +0.00(+0.00%)
Jul 07, 2011 0.4000 0.4000 0.3800 0.4000 33,000 +0.00(+0.00%)
Jul 06, 2011 0.4000 0.4000 0.3900 0.4000 31,000 +0.00(+0.00%)
Jul 05, 2011 0.3900 0.4000 0.3850 0.4000 20,300 +0.01(+2.56%)
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.