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, 2016 0.1450 0.1500 0.1300 0.1450 654,650 -0.01(-3.33%)
Nov 29, 2016 0.1450 0.1500 0.1450 0.1500 452,494 +0.01(+7.14%)
Nov 28, 2016 0.1300 0.1500 0.1300 0.1400 1,051,229 +0.01(+7.69%)
Nov 25, 2016 0.1300 0.1300 0.1250 0.1300 451,900 +0.01(+4.00%)
Nov 24, 2016 0.1300 0.1300 0.1200 0.1250 351,432 +0.00(+0.00%)
Nov 23, 2016 0.1300 0.1300 0.1200 0.1250 821,701 -0.01(-3.85%)
Nov 22, 2016 0.1300 0.1300 0.1250 0.1300 568,750 +0.00(+0.00%)
Nov 21, 2016 0.1250 0.1300 0.1200 0.1300 1,351,570 +0.01(+13.04%)
Nov 18, 2016 0.1200 0.1250 0.1150 0.1150 503,143 -0.01(-8.00%)
Nov 17, 2016 0.1200 0.1250 0.1150 0.1250 581,486 +0.01(+4.17%)
Nov 16, 2016 0.1050 0.1200 0.1050 0.1200 299,476 +0.01(+9.09%)
Nov 15, 2016 0.1150 0.1150 0.1100 0.1100 655,500 -0.01(-4.35%)
Nov 14, 2016 0.1050 0.1150 0.1000 0.1150 333,160 +0.01(+9.52%)
Nov 11, 2016 0.1100 0.1150 0.1000 0.1050 764,765 -0.01(-4.55%)
Nov 10, 2016 0.1150 0.1150 0.1100 0.1100 212,300 -0.01(-4.35%)
Nov 09, 2016 0.1100 0.1150 0.1100 0.1150 674,137 +0.01(+4.55%)
Nov 08, 2016 0.1150 0.1150 0.1100 0.1100 373,925 -0.01(-4.35%)
Nov 07, 2016 0.1100 0.1200 0.1100 0.1150 883,900 +0.01(+4.55%)
Nov 04, 2016 0.1150 0.1150 0.1050 0.1100 672,236 -0.01(-4.35%)
Nov 03, 2016 0.1150 0.1200 0.1100 0.1150 340,500 -0.00(-4.17%)
Nov 02, 2016 0.1200 0.1200 0.1150 0.1200 353,833 +0.00(+0.00%)
Nov 01, 2016 0.1200 0.1200 0.1150 0.1200 195,500 +0.00(+4.35%)
Oct 31, 2016 0.1150 0.1150 0.1100 0.1150 153,500 +0.00(+0.00%)
Oct 28, 2016 0.1150 0.1150 0.1100 0.1150 418,793 +0.00(+0.00%)
Oct 27, 2016 0.1150 0.1150 0.1150 0.1150 522,670 +0.01(+4.55%)
Oct 26, 2016 0.1200 0.1200 0.1100 0.1100 350,924 -0.01(-8.33%)
Oct 25, 2016 0.1200 0.1200 0.1150 0.1200 85,000 +0.00(+4.35%)
Oct 24, 2016 0.1200 0.1200 0.1150 0.1150 550,000 -0.00(-4.17%)
Oct 21, 2016 0.1250 0.1300 0.1150 0.1200 322,200 -0.01(-7.69%)
Oct 20, 2016 0.1350 0.1350 0.1250 0.1300 135,260 -0.01(-3.70%)
Oct 19, 2016 0.1350 0.1350 0.1300 0.1350 135,500 +0.00(+0.00%)
Oct 18, 2016 0.1400 0.1400 0.1350 0.1350 298,000 -0.01(-3.57%)
Oct 17, 2016 0.1350 0.1400 0.1350 0.1400 325,000 +0.01(+3.70%)
Oct 14, 2016 0.1350 0.1400 0.1300 0.1350 332,494 +0.01(+3.85%)
Oct 13, 2016 0.1350 0.1350 0.1250 0.1300 590,000 -0.01(-7.14%)
Oct 12, 2016 0.1300 0.1400 0.1250 0.1400 1,488,000 +0.01(+7.69%)
Oct 11, 2016 0.1150 0.1300 0.1150 0.1300 205,500 +0.01(+8.33%)
Oct 07, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Oct 06, 2016 0.1250 0.1300 0.1150 0.1150 576,933 -0.01(-8.00%)
Oct 05, 2016 0.1200 0.1300 0.1200 0.1250 225,674 +0.00(+0.00%)
Oct 04, 2016 0.1400 0.1400 0.1200 0.1250 780,450 -0.01(-7.41%)
Oct 03, 2016 0.1400 0.1400 0.1350 0.1350 95,875 -0.01(-3.57%)
Sep 30, 2016 0.1350 0.1450 0.1350 0.1400 253,000 +0.00(+0.00%)
Sep 29, 2016 0.1400 0.1400 0.1300 0.1400 148,005 +0.00(+0.00%)
Sep 28, 2016 0.1350 0.1400 0.1300 0.1400 337,950 +0.01(+7.69%)
Sep 27, 2016 0.1400 0.1450 0.1300 0.1300 688,500 -0.01(-10.34%)
Sep 26, 2016 0.1450 0.1450 0.1400 0.1450 439,390 -0.01(-3.33%)
Sep 23, 2016 0.1450 0.1500 0.1450 0.1500 123,000 +0.01(+3.45%)
Sep 22, 2016 0.1500 0.1500 0.1500 0.1450 141,900 +0.00(+0.00%)
Sep 21, 2016 0.1600 0.1600 0.1450 0.1450 861,700 -0.02(-9.38%)
Sep 20, 2016 0.1550 0.1600 0.1550 0.1600 365,850 +0.01(+6.67%)
Sep 19, 2016 0.1450 0.1500 0.1450 0.1500 260,250 +0.01(+7.14%)
Sep 16, 2016 0.1500 0.1550 0.1400 0.1400 313,578 -0.01(-6.67%)
Sep 15, 2016 0.1500 0.1500 0.1450 0.1500 257,500 +0.00(+0.00%)
Sep 14, 2016 0.1450 0.1500 0.1450 0.1500 294,046 +0.01(+11.11%)
Sep 13, 2016 0.1450 0.1450 0.1350 0.1350 326,305 -0.01(-6.90%)
Sep 12, 2016 0.1500 0.1500 0.1350 0.1450 576,400 -0.01(-3.33%)
Sep 09, 2016 0.1550 0.1550 0.1400 0.1500 365,940 +0.00(+0.00%)
Sep 08, 2016 0.1500 0.1550 0.1500 0.1500 245,421 +0.00(+0.00%)
Sep 07, 2016 0.1550 0.1600 0.1500 0.1500 615,699 -0.01(-3.23%)
Sep 06, 2016 0.1500 0.1600 0.1500 0.1550 1,639,517 +0.01(+6.90%)
Sep 02, 2016 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
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.