Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heliostar Metals Ltd (TSV: RGC )

0.3000 +0.0100 (+3.45%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 29, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 28, 2019 0.0200 0.0200 0.0200 0.0200 68,550 +0.00(+0.00%)
Nov 27, 2019 0.0200 0.0200 0.0200 0.0200 190,000 +0.00(+0.00%)
Nov 26, 2019 0.0200 0.0200 0.0200 0.0200 488,947 +0.00(+0.00%)
Nov 25, 2019 0.0200 0.0250 0.0200 0.0200 2,826,500 +0.00(+0.00%)
Nov 22, 2019 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Nov 21, 2019 0.0200 0.0200 0.0200 0.0200 7,000 -0.01(-20.00%)
Nov 18, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 15, 2019 0.0200 0.0250 0.0200 0.0250 60,500 +0.00(+0.00%)
Nov 14, 2019 0.0250 0.0250 0.0250 0.0250 54,000 +0.00(+0.00%)
Nov 13, 2019 0.0200 0.0250 0.0200 0.0250 32,000 +0.00(+0.00%)
Nov 12, 2019 0.0250 0.0250 0.0250 0.0250 208,000 +0.00(+0.00%)
Nov 11, 2019 0.0250 0.0250 0.0250 0.0250 80,000 -0.00(-16.67%)
Nov 07, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 05, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 04, 2019 0.0250 0.0300 0.0250 0.0300 56,000 +0.00(+20.00%)
Nov 01, 2019 0.0250 0.0250 0.0250 0.0250 68,000 +0.01(+25.00%)
Oct 31, 2019 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Oct 30, 2019 0.0250 0.0250 0.0200 0.0200 10,000 -0.01(-20.00%)
Oct 28, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 25, 2019 0.0250 0.0250 0.0250 0.0250 110,000 +0.00(+0.00%)
Oct 24, 2019 0.0250 0.0250 0.0250 0.0250 24,000 +0.00(+0.00%)
Oct 22, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 21, 2019 0.0250 0.0250 0.0250 0.0250 98,000 +0.00(+0.00%)
Oct 17, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 16, 2019 0.0250 0.0250 0.0250 0.0250 381,000 +0.00(+0.00%)
Oct 15, 2019 0.0250 0.0250 0.0250 0.0250 7,000 -0.00(-16.67%)
Oct 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 10, 2019 0.0250 0.0300 0.0250 0.0250 86,848 +0.00(+0.00%)
Oct 04, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 03, 2019 0.0250 0.0250 0.0250 0.0250 187,999 +0.00(+0.00%)
Oct 02, 2019 0.0250 0.0250 0.0250 0.0250 41,500 +0.00(+0.00%)
Oct 01, 2019 0.0250 0.0250 0.0250 0.0250 1,076,000 +0.00(+0.00%)
Sep 30, 2019 0.0250 0.0250 0.0250 0.0250 75,500 +0.00(+0.00%)
Sep 27, 2019 0.0250 0.0250 0.0250 0.0250 9,000 -0.00(-16.67%)
Sep 26, 2019 0.0250 0.0300 0.0250 0.0300 16,500 +0.00(+0.00%)
Sep 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 20, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 18, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 17, 2019 0.0300 0.0300 0.0300 0.0300 390,060 +0.00(+0.00%)
Sep 16, 2019 0.0300 0.0300 0.0300 0.0300 394,000 +0.00(+20.00%)
Sep 13, 2019 0.0300 0.0300 0.0250 0.0250 343,000 -0.00(-16.67%)
Sep 12, 2019 0.0300 0.0300 0.0300 0.0300 484,000 +0.00(+0.00%)
Sep 11, 2019 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+0.00%)
Sep 09, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 04, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 03, 2019 0.0350 0.0350 0.0350 0.0350 302,000 +0.00(+0.00%)
Aug 30, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 29, 2019 0.0350 0.0400 0.0350 0.0400 31,000 +0.00(+14.29%)
Aug 28, 2019 0.0400 0.0400 0.0350 0.0350 33,000 -0.00(-12.50%)
Aug 27, 2019 0.0400 0.0400 0.0400 0.0400 98,999 +0.00(+0.00%)
Aug 26, 2019 0.0400 0.0400 0.0400 0.0400 41,000 +0.00(+0.00%)
Aug 23, 2019 0.0350 0.0400 0.0350 0.0400 123,964 +0.00(+14.29%)
Aug 22, 2019 0.0300 0.0350 0.0300 0.0350 314,300 +0.01(+16.67%)
Aug 21, 2019 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Aug 20, 2019 0.0300 0.0300 0.0300 0.0300 88,500 -0.01(-14.29%)
Aug 19, 2019 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
Aug 16, 2019 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Aug 15, 2019 0.0350 0.0350 0.0350 0.0350 20,999 -0.00(-12.50%)
Aug 14, 2019 0.0350 0.0400 0.0350 0.0400 45,000 +0.00(+14.29%)
Aug 13, 2019 0.0350 0.0400 0.0350 0.0350 281,500 +0.00(+0.00%)
Aug 12, 2019 0.0350 0.0400 0.0350 0.0350 577,900 +0.00(+0.00%)
Aug 09, 2019 0.0350 0.0350 0.0350 0.0350 151,000 +0.00(+0.00%)
Aug 08, 2019 0.0300 0.0350 0.0300 0.0350 729,000 +0.01(+16.67%)
Aug 07, 2019 0.0300 0.0350 0.0300 0.0300 335,825 +0.00(+0.00%)
Aug 06, 2019 0.0300 0.0300 0.0300 0.0300 374,000 +0.00(+0.00%)
Aug 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 01, 2019 0.0250 0.0250 0.0250 0.0250 44,499 +0.00(+0.00%)
Jul 31, 2019 0.0250 0.0300 0.0250 0.0250 343,000 +0.01(+25.00%)
Jul 30, 2019 0.0250 0.0300 0.0200 0.0200 297,000 -0.01(-20.00%)
Jul 29, 2019 0.0300 0.0300 0.0250 0.0250 23,000 -0.00(-16.67%)
Jul 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 23, 2019 0.0250 0.0250 0.0250 0.0250 44,000 +0.00(+0.00%)
Jul 22, 2019 0.0250 0.0250 0.0250 0.0250 70,500 +0.00(+0.00%)
Jul 19, 2019 0.0250 0.0300 0.0250 0.0250 241,436 +0.00(+0.00%)
Jul 18, 2019 0.0250 0.0250 0.0200 0.0250 160,000 +0.00(+0.00%)
Jul 17, 2019 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jul 16, 2019 0.0300 0.0300 0.0250 0.0250 22,291 +0.00(+0.00%)
Jul 12, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 11, 2019 0.0250 0.0300 0.0250 0.0300 57,000 +0.00(+20.00%)
Jul 10, 2019 0.0250 0.0250 0.0250 0.0250 26,000 +0.00(+0.00%)
Jul 08, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 03, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 02, 2019 0.0250 0.0250 0.0250 0.0250 37,000 +0.00(+0.00%)
Jun 28, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 27, 2019 0.0250 0.0250 0.0250 0.0250 270,000 +0.01(+25.00%)
Jun 26, 2019 0.0200 0.0200 0.0200 0.0200 11,500 -0.01(-20.00%)
Jun 25, 2019 0.0250 0.0250 0.0200 0.0250 534,000 +0.00(+0.00%)
Jun 24, 2019 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Jun 21, 2019 0.0250 0.0250 0.0250 0.0250 78,000 -0.00(-16.67%)
Jun 20, 2019 0.0250 0.0300 0.0250 0.0300 47,905 +0.00(+0.00%)
Jun 19, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.01(+50.00%)
Jun 18, 2019 0.0200 0.0200 0.0200 0.0200 7,500 -0.01(-20.00%)
Jun 17, 2019 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Jun 13, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 12, 2019 0.0200 0.0300 0.0200 0.0300 65,657 +0.00(+0.00%)
Jun 06, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 05, 2019 0.0250 0.0250 0.0250 0.0250 31,000 +0.00(+0.00%)
Jun 03, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 28, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 23, 2019 0.0250 0.0300 0.0250 0.0300 13,000 +0.00(+0.00%)
May 22, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
May 17, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 14, 2019 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
May 13, 2019 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+0.00%)
May 10, 2019 0.0250 0.0250 0.0250 0.0250 259,000 +0.00(+0.00%)
May 09, 2019 0.0250 0.0300 0.0250 0.0250 160,000 -0.00(-16.67%)
May 08, 2019 0.0300 0.0300 0.0300 0.0300 97,000 +0.00(+20.00%)
May 07, 2019 0.0250 0.0250 0.0250 0.0250 14,000 -0.00(-16.67%)
May 06, 2019 0.0250 0.0300 0.0250 0.0300 10,000 +0.00(+0.00%)
May 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 01, 2019 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Apr 30, 2019 0.0250 0.0250 0.0250 0.0250 27,950 +0.00(+0.00%)
Apr 29, 2019 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Apr 26, 2019 0.0250 0.0250 0.0250 0.0250 7,000 -0.00(-16.67%)
Apr 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 23, 2019 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Apr 22, 2019 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+20.00%)
Apr 18, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 10, 2019 0.0250 0.0300 0.0250 0.0300 63,000 +0.00(+0.00%)
Apr 09, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Apr 08, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Apr 05, 2019 0.0250 0.0300 0.0250 0.0250 22,379 -0.00(-16.67%)
Apr 04, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Apr 03, 2019 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+0.00%)
Apr 01, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 29, 2019 0.0300 0.0300 0.0250 0.0250 26,000 -0.00(-16.67%)
Mar 28, 2019 0.0250 0.0300 0.0250 0.0300 159,000 +0.00(+0.00%)
Mar 27, 2019 0.0250 0.0300 0.0250 0.0300 18,000 +0.00(+20.00%)
Mar 26, 2019 0.0250 0.0250 0.0250 0.0250 542,779 +0.00(+0.00%)
Mar 25, 2019 0.0250 0.0250 0.0250 0.0250 40,400 +0.00(+0.00%)
Mar 22, 2019 0.0250 0.0250 0.0250 0.0250 119,000 +0.00(+0.00%)
Mar 21, 2019 0.0250 0.0250 0.0250 0.0250 95,000 +0.01(+25.00%)
Mar 19, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 18, 2019 0.0250 0.0250 0.0200 0.0200 12,000 -0.01(-20.00%)
Mar 14, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 13, 2019 0.0200 0.0250 0.0200 0.0250 60,400 +0.01(+25.00%)
Mar 12, 2019 0.0200 0.0200 0.0200 0.0200 50,000 -0.01(-20.00%)
Mar 08, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 07, 2019 0.0250 0.0250 0.0200 0.0200 171,000 +0.00(+0.00%)
Mar 05, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 04, 2019 0.0200 0.0200 0.0200 0.0200 3,500 -0.01(-20.00%)
Feb 27, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 26, 2019 0.0250 0.0250 0.0250 0.0250 24,000 +0.01(+25.00%)
Feb 25, 2019 0.0250 0.0250 0.0200 0.0200 68,200 -0.01(-20.00%)
Feb 22, 2019 0.0250 0.0250 0.0250 0.0250 149,000 +0.00(+0.00%)
Feb 21, 2019 0.0250 0.0250 0.0250 0.0250 165,000 +0.00(+0.00%)
Feb 20, 2019 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Feb 19, 2019 0.0250 0.0250 0.0250 0.0250 679,918 +0.00(+0.00%)
Feb 15, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 14, 2019 0.0250 0.0250 0.0250 0.0250 62,000 +0.01(+25.00%)
Feb 11, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 07, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 06, 2019 0.0200 0.0200 0.0200 0.0200 2,666 -0.01(-20.00%)
Feb 05, 2019 0.0250 0.0250 0.0250 0.0250 33,000 +0.00(+0.00%)
Feb 01, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 31, 2019 0.0250 0.0250 0.0250 0.0250 81,500 -0.00(-16.67%)
Jan 30, 2019 0.0250 0.0300 0.0250 0.0300 296,000 +0.00(+20.00%)
Jan 29, 2019 0.0250 0.0250 0.0200 0.0250 37,000 +0.00(+0.00%)
Jan 28, 2019 0.0250 0.0250 0.0250 0.0250 118,000 +0.01(+25.00%)
Jan 25, 2019 0.0250 0.0250 0.0200 0.0200 525,000 -0.01(-20.00%)
Jan 24, 2019 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Jan 23, 2019 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
Jan 22, 2019 0.0250 0.0250 0.0250 0.0250 15,000 +0.01(+25.00%)
Jan 21, 2019 0.0250 0.0250 0.0200 0.0200 12,000 -0.01(-20.00%)
Jan 18, 2019 0.0200 0.0250 0.0200 0.0250 44,000 +0.00(+0.00%)
Jan 17, 2019 0.0250 0.0250 0.0250 0.0250 64,000 +0.00(+0.00%)
Jan 16, 2019 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Jan 15, 2019 0.0250 0.0250 0.0250 0.0250 80,000 +0.01(+25.00%)
Jan 14, 2019 0.0250 0.0250 0.0200 0.0200 15,000 -0.01(-20.00%)
Jan 11, 2019 0.0250 0.0250 0.0200 0.0250 171,333 +0.00(+0.00%)
Jan 10, 2019 0.0250 0.0250 0.0250 0.0250 753,100 +0.00(+0.00%)
Jan 09, 2019 0.0300 0.0300 0.0250 0.0250 601,000 +0.00(+0.00%)
Jan 08, 2019 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
Jan 03, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jan 02, 2019 0.0250 0.0250 0.0250 0.0250 54,350 -0.00(-16.67%)
Dec 31, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 28, 2018 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Dec 27, 2018 0.0250 0.0250 0.0250 0.0250 316,000 +0.00(+0.00%)
Dec 24, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 21, 2018 0.0250 0.0250 0.0250 0.0250 2,035,000 -0.00(-16.67%)
Dec 20, 2018 0.0250 0.0300 0.0250 0.0300 105,000 +0.00(+0.00%)
Dec 18, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 13, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 10, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 07, 2018 0.0300 0.0300 0.0300 0.0300 300,000 +0.00(+0.00%)
Dec 05, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 04, 2018 0.0250 0.0300 0.0250 0.0300 236,000 +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.