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 (%)
Oct 20, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 19, 2020 0.1150 0.1150 0.1050 0.1050 409,367 -0.01(-8.70%)
Oct 16, 2020 0.1150 0.1200 0.1150 0.1150 247,780 +0.00(+0.00%)
Oct 15, 2020 0.1150 0.1150 0.1150 0.1150 43,000 +0.00(+0.00%)
Oct 14, 2020 0.1150 0.1200 0.1150 0.1150 328,400 -0.00(-4.17%)
Oct 13, 2020 0.1200 0.1200 0.1150 0.1200 306,173 -0.01(-4.00%)
Oct 09, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Oct 08, 2020 0.1200 0.1250 0.1200 0.1200 106,000 +0.00(+0.00%)
Oct 07, 2020 0.1200 0.1200 0.1200 0.1200 5,249 +0.01(+9.09%)
Oct 06, 2020 0.1150 0.1150 0.1100 0.1100 895,500 -0.01(-8.33%)
Oct 05, 2020 0.1200 0.1250 0.1200 0.1200 236,300 -0.01(-7.69%)
Oct 02, 2020 0.1250 0.1300 0.1250 0.1300 141,025 +0.00(+0.00%)
Oct 01, 2020 0.1250 0.1300 0.1250 0.1300 73,500 +0.01(+4.00%)
Sep 30, 2020 0.1150 0.1250 0.1150 0.1250 111,040 +0.00(+0.00%)
Sep 29, 2020 0.1150 0.1250 0.1150 0.1250 349,369 +0.01(+8.70%)
Sep 28, 2020 0.1150 0.1200 0.1100 0.1150 431,694 -0.00(-4.17%)
Sep 25, 2020 0.1150 0.1200 0.1150 0.1200 563,408 +0.01(+9.09%)
Sep 24, 2020 0.1100 0.1100 0.1100 0.1100 278,078 +0.00(+0.00%)
Sep 23, 2020 0.1200 0.1200 0.1100 0.1100 1,119,615 -0.01(-4.35%)
Sep 22, 2020 0.1200 0.1200 0.1150 0.1150 593,500 +0.00(+0.00%)
Sep 21, 2020 0.1250 0.1250 0.1150 0.1150 1,124,840 -0.01(-11.54%)
Sep 18, 2020 0.1250 0.1350 0.1250 0.1300 384,500 +0.01(+4.00%)
Sep 17, 2020 0.1250 0.1300 0.1250 0.1250 204,096 -0.01(-7.41%)
Sep 16, 2020 0.1300 0.1350 0.1250 0.1350 227,500 +0.01(+8.00%)
Sep 15, 2020 0.1300 0.1300 0.1250 0.1250 489,559 +0.00(+0.00%)
Sep 14, 2020 0.1200 0.1250 0.1200 0.1250 238,200 +0.01(+4.17%)
Sep 11, 2020 0.1250 0.1250 0.1200 0.1200 125,600 +0.00(+0.00%)
Sep 10, 2020 0.1250 0.1300 0.1200 0.1200 1,116,900 +0.00(+4.35%)
Sep 09, 2020 0.1200 0.1200 0.1100 0.1150 886,495 -0.00(-4.17%)
Sep 08, 2020 0.1200 0.1200 0.1100 0.1200 388,100 +0.00(+4.35%)
Sep 04, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 03, 2020 0.1100 0.1150 0.1100 0.1150 83,250 +0.00(+0.00%)
Sep 02, 2020 0.1200 0.1200 0.1100 0.1150 398,452 -0.00(-4.17%)
Sep 01, 2020 0.1350 0.1350 0.1200 0.1200 339,407 +0.00(+0.00%)
Aug 31, 2020 0.1250 0.1350 0.1200 0.1200 853,200 -0.01(-4.00%)
Aug 28, 2020 0.1200 0.1250 0.1200 0.1250 283,700 +0.01(+8.70%)
Aug 27, 2020 0.1250 0.1250 0.1150 0.1150 31,000 -0.00(-4.17%)
Aug 26, 2020 0.1100 0.1200 0.1050 0.1200 1,273,455 +0.01(+9.09%)
Aug 25, 2020 0.1150 0.1150 0.1100 0.1100 447,150 -0.01(-4.35%)
Aug 24, 2020 0.1250 0.1250 0.1100 0.1150 634,652 -0.01(-11.54%)
Aug 21, 2020 0.1300 0.1350 0.1250 0.1300 317,500 +0.00(+0.00%)
Aug 20, 2020 0.1350 0.1350 0.1300 0.1300 207,709 -0.01(-3.70%)
Aug 19, 2020 0.1250 0.1350 0.1250 0.1350 92,214 +0.01(+3.85%)
Aug 18, 2020 0.1350 0.1400 0.1300 0.1300 295,378 -0.01(-3.70%)
Aug 17, 2020 0.1300 0.1400 0.1300 0.1350 549,370 +0.01(+3.85%)
Aug 14, 2020 0.1200 0.1300 0.1200 0.1300 89,932 +0.01(+4.00%)
Aug 13, 2020 0.1200 0.1300 0.1100 0.1250 398,839 +0.01(+8.70%)
Aug 12, 2020 0.1200 0.1250 0.1150 0.1150 373,764 -0.00(-4.17%)
Aug 11, 2020 0.1300 0.1300 0.1200 0.1200 961,890 -0.01(-7.69%)
Aug 10, 2020 0.1400 0.1400 0.1250 0.1300 401,818 -0.01(-3.70%)
Aug 07, 2020 0.1300 0.1500 0.1300 0.1350 1,729,798 +0.01(+8.00%)
Aug 06, 2020 0.1100 0.1350 0.1050 0.1250 2,216,786 +0.02(+25.00%)
Aug 05, 2020 0.1000 0.1100 0.1000 0.1000 3,219,187 +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.