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

Heliostar Metals Ltd (TSV: RGC )

0.2900 -0.0300 (-9.38%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 28, 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 (%)
Dec 31, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 30, 2013 0.0650 0.0650 0.0550 0.0550 9,040 -0.01(-15.38%)
Dec 27, 2013 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Dec 24, 2013 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 23, 2013 0.0600 0.0700 0.0550 0.0600 196,090 +0.00(+9.09%)
Dec 20, 2013 0.0650 0.0650 0.0500 0.0550 40,000 -0.00(-8.33%)
Dec 19, 2013 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+9.09%)
Dec 18, 2013 0.0550 0.0550 0.0550 0.0550 40,003 +0.00(+0.00%)
Dec 17, 2013 0.0600 0.0700 0.0500 0.0550 141,300 -0.01(-15.38%)
Dec 16, 2013 0.0600 0.0650 0.0550 0.0650 118,500 -0.01(-13.33%)
Dec 13, 2013 0.0750 0.0750 0.0550 0.0750 42,000 -0.01(-6.25%)
Dec 12, 2013 0.0600 0.0800 0.0600 0.0800 53,000 +0.02(+33.33%)
Dec 11, 2013 0.0700 0.0750 0.0550 0.0600 216,500 -0.01(-14.29%)
Dec 10, 2013 0.0700 0.0750 0.0700 0.0700 55,000 +0.00(+0.00%)
Dec 09, 2013 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Dec 06, 2013 0.0700 0.0750 0.0650 0.0700 66,150 -0.01(-12.50%)
Dec 05, 2013 0.0800 0.0800 0.0800 0.0800 12,500 +0.00(+0.00%)
Dec 04, 2013 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
Dec 03, 2013 0.0800 0.0850 0.0750 0.0800 81,000 +0.00(+0.00%)
Dec 02, 2013 0.0800 0.0800 0.0800 0.0800 39,966 +0.00(+0.00%)
Nov 27, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 26, 2013 0.0800 0.0800 0.0750 0.0800 19,000 +0.00(+0.00%)
Nov 25, 2013 0.0750 0.0800 0.0750 0.0800 20,000 +0.00(+0.00%)
Nov 22, 2013 0.0800 0.0800 0.0800 0.0800 115,000 +0.00(+0.00%)
Nov 21, 2013 0.0800 0.0800 0.0800 0.0800 507,000 +0.00(+0.00%)
Nov 20, 2013 0.0850 0.0850 0.0800 0.0800 10,000 -0.01(-11.11%)
Nov 19, 2013 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Nov 18, 2013 0.0850 0.0900 0.0850 0.0900 10,000 +0.01(+12.50%)
Nov 15, 2013 0.0900 0.0900 0.0750 0.0800 311,700 -0.01(-5.88%)
Nov 13, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Nov 12, 2013 0.0850 0.0950 0.0750 0.0750 262,000 -0.01(-6.25%)
Nov 06, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 04, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 31, 2013 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 30, 2013 0.0800 0.0900 0.0800 0.0900 22,000 +0.01(+20.00%)
Oct 29, 2013 0.0800 0.0800 0.0700 0.0750 48,666 -0.01(-6.25%)
Oct 28, 2013 0.0900 0.0900 0.0800 0.0800 35,000 +0.00(+0.00%)
Oct 25, 2013 0.0900 0.0900 0.0750 0.0800 50,500 -0.01(-15.79%)
Oct 24, 2013 0.1000 0.1000 0.0800 0.0950 25,500 -0.01(-5.00%)
Oct 23, 2013 0.1000 0.1000 0.1000 0.1000 24,000 +0.01(+5.26%)
Oct 22, 2013 0.1000 0.1000 0.0950 0.0950 10,000 -0.01(-5.00%)
Oct 21, 2013 0.1000 0.1000 0.1000 0.1000 1,667 -0.02(-16.67%)
Oct 18, 2013 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Oct 17, 2013 0.1000 0.1200 0.1000 0.1200 21,000 +0.03(+33.33%)
Oct 16, 2013 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Oct 11, 2013 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 10, 2013 0.0800 0.0850 0.0800 0.0850 197,500 +0.00(+0.00%)
Oct 09, 2013 0.0900 0.0900 0.0850 0.0850 32,000 -0.02(-19.05%)
Oct 08, 2013 0.1050 0.1050 0.1050 0.1050 4,500 -0.01(-4.55%)
Oct 04, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 03, 2013 0.1100 0.1100 0.1100 0.1100 10,900 +0.00(+0.00%)
Oct 02, 2013 0.1100 0.1100 0.1050 0.1100 38,700 -0.01(-4.35%)
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.