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 (%)
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%)
Jul 04, 2016 0.0550 0.0550 0.0500 0.0500 249,775 -0.00(-9.09%)
Jun 30, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 29, 2016 0.0550 0.0600 0.0550 0.0600 185,000 +0.00(+9.09%)
Jun 28, 2016 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Jun 27, 2016 0.0550 0.0550 0.0550 0.0550 136,323 +0.00(+0.00%)
Jun 24, 2016 0.0600 0.0600 0.0550 0.0550 392,000 +0.00(+0.00%)
Jun 23, 2016 0.0550 0.0550 0.0500 0.0550 81,000 +0.00(+0.00%)
Jun 22, 2016 0.0500 0.0550 0.0500 0.0550 1,326,000 -0.00(-8.33%)
Jun 21, 2016 0.0550 0.0600 0.0550 0.0600 76,000 +0.00(+0.00%)
Jun 20, 2016 0.0600 0.0600 0.0600 0.0600 94,000 +0.00(+0.00%)
Jun 17, 2016 0.0600 0.0600 0.0600 0.0600 162,118 +0.00(+0.00%)
Jun 16, 2016 0.0600 0.0650 0.0600 0.0600 695,510 +0.00(+0.00%)
Jun 15, 2016 0.0550 0.0600 0.0550 0.0600 65,000 +0.00(+0.00%)
Jun 14, 2016 0.0600 0.0600 0.0600 0.0600 102,000 +0.00(+0.00%)
Jun 13, 2016 0.0600 0.0600 0.0550 0.0600 751,000 -0.01(-7.69%)
Jun 10, 2016 0.0600 0.0650 0.0600 0.0650 321,000 +0.01(+8.33%)
Jun 09, 2016 0.0550 0.0600 0.0550 0.0600 816,500 +0.00(+9.09%)
Jun 08, 2016 0.0550 0.0550 0.0500 0.0550 214,515 +0.00(+10.00%)
Jun 07, 2016 0.0500 0.0500 0.0500 0.0500 167,000 +0.00(+0.00%)
Jun 06, 2016 0.0500 0.0500 0.0500 0.0500 243,000 +0.01(+11.11%)
Jun 02, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 31, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 27, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 26, 2016 0.0500 0.0500 0.0500 0.0500 107,000 +0.00(+0.00%)
May 25, 2016 0.0450 0.0500 0.0450 0.0500 36,800 +0.00(+0.00%)
May 24, 2016 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
May 20, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 19, 2016 0.0500 0.0500 0.0450 0.0500 162,000 +0.00(+0.00%)
May 18, 2016 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
May 17, 2016 0.0500 0.0500 0.0500 0.0500 39,000 +0.00(+0.00%)
May 16, 2016 0.0500 0.0550 0.0500 0.0500 741,800 +0.00(+0.00%)
May 13, 2016 0.0500 0.0500 0.0450 0.0500 154,000 +0.00(+0.00%)
May 11, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 10, 2016 0.0500 0.0500 0.0500 0.0500 450,626 -0.00(-9.09%)
May 09, 2016 0.0550 0.0550 0.0500 0.0550 172,485 +0.00(+10.00%)
May 06, 2016 0.0500 0.0550 0.0500 0.0500 225,000 -0.00(-9.09%)
May 04, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 03, 2016 0.0550 0.0550 0.0550 0.0550 45,833 -0.00(-8.33%)
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.