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 (%)
Nov 30, 2010 0.2000 0.2050 0.2000 0.2050 8,500 +0.00(+2.50%)
Nov 29, 2010 0.2050 0.2050 0.2000 0.2000 12,200 -0.01(-6.98%)
Nov 26, 2010 0.2300 0.2300 0.2000 0.2150 40,500 +0.01(+7.50%)
Nov 25, 2010 0.2100 0.2100 0.1750 0.2000 80,500 -0.02(-11.11%)
Nov 24, 2010 0.2000 0.2250 0.2000 0.2250 226,500 +0.02(+12.50%)
Nov 23, 2010 0.1950 0.2000 0.1900 0.2000 255,000 +0.02(+11.11%)
Nov 22, 2010 0.1800 0.1800 0.1800 0.1800 5,250 -0.02(-10.00%)
Nov 19, 2010 0.2100 0.2150 0.2000 0.2000 682,250 -0.01(-4.76%)
Nov 18, 2010 0.2100 0.2200 0.2100 0.2100 35,000 -0.01(-2.33%)
Nov 17, 2010 0.2000 0.2150 0.1900 0.2150 30,000 +0.01(+2.38%)
Nov 16, 2010 0.2200 0.2300 0.2100 0.2100 17,500 -0.02(-8.70%)
Nov 15, 2010 0.2350 0.2400 0.2300 0.2300 122,100 +0.00(+0.00%)
Nov 12, 2010 0.2300 0.2300 0.2300 0.2300 7,000 +0.01(+2.22%)
Nov 11, 2010 0.2300 0.2300 0.2100 0.2250 8,600 -0.01(-2.17%)
Nov 10, 2010 0.2400 0.2400 0.2300 0.2300 16,000 -0.01(-4.17%)
Nov 09, 2010 0.2600 0.2600 0.2300 0.2400 131,600 +0.02(+9.09%)
Nov 08, 2010 0.2400 0.2400 0.2200 0.2200 21,500 +0.02(+7.32%)
Nov 05, 2010 0.2050 0.2050 0.2050 0.2050 50,200 +0.01(+7.89%)
Nov 04, 2010 0.1900 0.2000 0.1900 0.1900 128,500 +0.01(+5.56%)
Nov 03, 2010 0.1900 0.1900 0.1700 0.1800 14,833 -0.01(-5.26%)
Nov 02, 2010 0.1700 0.1900 0.1650 0.1900 57,316 +0.02(+11.76%)
Nov 01, 2010 0.1700 0.1700 0.1650 0.1700 28,500 +0.00(+0.00%)
Oct 29, 2010 0.1800 0.1800 0.1650 0.1700 55,500 -0.01(-5.56%)
Oct 28, 2010 0.1800 0.1800 0.1800 0.1800 1,200 +0.01(+9.09%)
Oct 27, 2010 0.1800 0.1800 0.1650 0.1650 15,000 -0.01(-2.94%)
Oct 25, 2010 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 22, 2010 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 21, 2010 0.1800 0.1900 0.1700 0.1700 93,333 +0.00(+0.00%)
Oct 20, 2010 0.1600 0.1700 0.1600 0.1700 36,000 +0.02(+13.33%)
Oct 19, 2010 0.1500 0.1500 0.1500 0.1500 1,138 +0.00(+0.00%)
Oct 18, 2010 0.1750 0.1750 0.1500 0.1500 4,400 +0.00(+0.00%)
Oct 15, 2010 0.1600 0.1750 0.1500 0.1500 48,500 -0.02(-14.29%)
Oct 14, 2010 0.1650 0.1750 0.1500 0.1750 40,750 -0.01(-5.41%)
Oct 13, 2010 0.1900 0.1900 0.1700 0.1850 52,000 -0.01(-5.13%)
Oct 12, 2010 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Oct 08, 2010 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Oct 07, 2010 0.1950 0.1950 0.1950 0.1950 948 +0.02(+8.33%)
Oct 06, 2010 0.1800 0.1850 0.1800 0.1800 19,611 +0.00(+0.00%)
Oct 05, 2010 0.1900 0.1900 0.1800 0.1800 111,500 -0.01(-5.26%)
Oct 04, 2010 0.1850 0.1900 0.1850 0.1900 85,000 +0.00(+0.00%)
Oct 01, 2010 0.1800 0.1900 0.1800 0.1900 58,000 +0.00(+0.00%)
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%)
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.