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 (%)
Aug 31, 2012 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 30, 2012 0.1800 0.1800 0.1600 0.1600 7,500 +0.00(+0.00%)
Aug 29, 2012 0.1800 0.1800 0.1600 0.1600 50,000 -0.03(-15.79%)
Aug 27, 2012 0.2000 0.2000 0.1900 0.1900 108,211 -0.01(-2.56%)
Aug 24, 2012 0.2050 0.2050 0.1950 0.1950 22,000 -0.01(-4.88%)
Aug 23, 2012 0.1900 0.2050 0.1850 0.2050 28,200 -0.01(-2.38%)
Aug 22, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 21, 2012 0.1950 0.2100 0.1950 0.2100 46,200 +0.02(+10.53%)
Aug 20, 2012 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Aug 17, 2012 0.2000 0.2000 0.1900 0.1900 18,440 +0.00(+0.00%)
Aug 16, 2012 0.1900 0.1900 0.1900 0.1900 17,500 +0.00(+0.00%)
Aug 15, 2012 0.2000 0.2000 0.1900 0.1900 23,420 +0.00(+0.00%)
Aug 14, 2012 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Aug 13, 2012 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+5.26%)
Aug 11, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 10, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 09, 2012 0.1950 0.1950 0.1900 0.1900 40,000 -0.01(-2.56%)
Aug 08, 2012 0.1950 0.1950 0.1950 0.1950 4,500 +0.01(+2.63%)
Aug 07, 2012 0.2250 0.2250 0.1900 0.1900 41,785 -0.01(-5.00%)
Aug 03, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 02, 2012 0.2050 0.2050 0.2000 0.2000 5,000 -0.03(-13.04%)
Aug 01, 2012 0.2250 0.2300 0.2250 0.2300 2,670 +0.02(+9.52%)
Jul 31, 2012 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Jul 30, 2012 0.1850 0.2100 0.1850 0.2100 10,680 +0.01(+5.00%)
Jul 27, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 26, 2012 0.2000 0.2000 0.2000 0.2000 7,500 +0.01(+5.26%)
Jul 25, 2012 0.1900 0.1900 0.1900 0.1900 500 -0.01(-5.00%)
Jul 24, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 23, 2012 0.2150 0.2150 0.1850 0.2000 17,600 -0.04(-16.67%)
Jul 20, 2012 0.1900 0.2400 0.1900 0.2400 12,500 +0.05(+26.32%)
Jul 19, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 18, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 17, 2012 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Jul 16, 2012 0.1900 0.1900 0.1900 0.1900 22,000 +0.01(+2.70%)
Jul 13, 2012 0.1900 0.1900 0.1850 0.1850 41,027 -0.02(-7.50%)
Jul 12, 2012 0.2000 0.2000 0.2000 0.2000 16,500 +0.00(+0.00%)
Jul 11, 2012 0.2000 0.2000 0.2000 0.2000 38 +0.00(+0.00%)
Jul 10, 2012 0.2100 0.2100 0.2000 0.2000 27,400 -0.03(-13.04%)
Jul 09, 2012 0.2300 0.2300 0.2300 0.2300 4,333 +0.02(+9.52%)
Jul 06, 2012 0.2100 0.2100 0.2100 0.2100 1,500 -0.02(-8.70%)
Jul 05, 2012 0.2300 0.2300 0.2300 0.2300 19,000 +0.00(+0.00%)
Jul 04, 2012 0.2300 0.2300 0.2300 0.2300 2,000 +0.02(+6.98%)
Jul 03, 2012 0.2150 0.2150 0.2150 0.2150 6,500 -0.01(-2.27%)
Jun 29, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 28, 2012 0.2200 0.2200 0.2200 0.2200 2,100 +0.00(+0.00%)
Jun 27, 2012 0.2500 0.2500 0.2200 0.2200 8,250 -0.02(-8.33%)
Jun 26, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 25, 2012 0.2300 0.2400 0.2300 0.2400 6,000 +0.00(+0.00%)
Jun 22, 2012 0.2500 0.2500 0.2400 0.2400 35,500 +0.02(+11.63%)
Jun 21, 2012 0.2150 0.2150 0.2150 0.2150 1,000 -0.03(-12.24%)
Jun 20, 2012 0.2200 0.2450 0.2200 0.2450 14,100 +0.02(+11.36%)
Jun 19, 2012 0.2650 0.2650 0.2200 0.2200 66,500 -0.06(-22.81%)
Jun 18, 2012 0.2800 0.2900 0.2550 0.2850 28,000 +0.02(+7.55%)
Jun 15, 2012 0.2450 0.2650 0.2450 0.2650 12,500 +0.05(+23.26%)
Jun 14, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 13, 2012 0.2150 0.2150 0.2000 0.2150 74,600 +0.01(+4.88%)
Jun 12, 2012 0.2200 0.2200 0.2050 0.2050 10,000 -0.02(-6.82%)
Jun 11, 2012 0.2250 0.2250 0.2200 0.2200 54,200 -0.02(-8.33%)
Jun 08, 2012 0.2400 0.2400 0.2400 0.2400 7,500 +0.00(+0.00%)
Jun 07, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 06, 2012 0.2400 0.2500 0.2400 0.2400 11,500 -0.01(-4.00%)
Jun 05, 2012 0.2550 0.2550 0.2500 0.2500 8,000 +0.00(+0.00%)
Jun 04, 2012 0.2650 0.2650 0.2500 0.2500 19,500 +0.01(+4.17%)
Jun 02, 2012 0.2450 0.2450 0.2400 0.2400 10,000 +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.