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 (%)
Feb 28, 2017 0.1150 0.1200 0.1100 0.1100 299,502 -0.01(-4.35%)
Feb 27, 2017 0.1200 0.1250 0.1150 0.1150 144,000 -0.00(-4.17%)
Feb 24, 2017 0.1150 0.1250 0.1150 0.1200 223,500 +0.00(+4.35%)
Feb 23, 2017 0.1200 0.1200 0.1150 0.1150 49,000 +0.00(+0.00%)
Feb 22, 2017 0.1150 0.1200 0.1150 0.1150 110,000 +0.00(+0.00%)
Feb 21, 2017 0.1200 0.1250 0.1150 0.1150 257,000 -0.00(-4.17%)
Feb 17, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 16, 2017 0.1200 0.1300 0.1150 0.1200 242,189 +0.00(+0.00%)
Feb 15, 2017 0.1200 0.1200 0.1100 0.1200 182,000 +0.00(+0.00%)
Feb 14, 2017 0.1200 0.1200 0.1150 0.1200 276,520 +0.00(+4.35%)
Feb 13, 2017 0.1250 0.1250 0.1150 0.1150 178,450 -0.01(-8.00%)
Feb 10, 2017 0.1200 0.1300 0.1200 0.1250 240,396 +0.00(+0.00%)
Feb 09, 2017 0.1250 0.1250 0.1200 0.1250 211,216 +0.00(+0.00%)
Feb 08, 2017 0.1350 0.1350 0.1250 0.1250 366,480 -0.01(-3.85%)
Feb 07, 2017 0.1300 0.1300 0.1250 0.1300 585,270 +0.01(+4.00%)
Feb 06, 2017 0.1300 0.1300 0.1200 0.1250 375,500 -0.01(-3.85%)
Feb 03, 2017 0.1250 0.1300 0.1250 0.1300 236,900 +0.00(+0.00%)
Feb 02, 2017 0.1350 0.1350 0.1250 0.1300 709,350 +0.00(+0.00%)
Feb 01, 2017 0.1350 0.1350 0.1250 0.1300 386,100 +0.00(+0.00%)
Jan 31, 2017 0.1150 0.1300 0.1100 0.1300 1,349,126 +0.02(+18.18%)
Jan 30, 2017 0.1100 0.1100 0.1100 0.1100 215,700 -0.01(-4.35%)
Jan 27, 2017 0.1150 0.1150 0.1050 0.1150 603,518 +0.00(+0.00%)
Jan 26, 2017 0.1150 0.1150 0.1100 0.1150 427,000 +0.00(+0.00%)
Jan 25, 2017 0.1200 0.1200 0.1100 0.1150 1,351,583 -0.00(-4.17%)
Jan 24, 2017 0.1200 0.1200 0.1200 0.1200 264,500 +0.00(+4.35%)
Jan 23, 2017 0.1200 0.1250 0.1150 0.1150 651,140 -0.00(-4.17%)
Jan 20, 2017 0.1250 0.1250 0.1200 0.1200 756,245 -0.01(-7.69%)
Jan 19, 2017 0.1350 0.1400 0.1100 0.1300 2,878,834 -0.02(-13.33%)
Jan 18, 2017 0.1500 0.1500 0.1450 0.1500 315,101 +0.00(+0.00%)
Jan 17, 2017 0.1500 0.1550 0.1450 0.1500 621,691 +0.01(+3.45%)
Jan 16, 2017 0.1500 0.1500 0.1450 0.1450 125,350 +0.00(+0.00%)
Jan 13, 2017 0.1450 0.1500 0.1450 0.1450 233,609 -0.01(-3.33%)
Jan 12, 2017 0.1500 0.1550 0.1450 0.1500 509,100 +0.01(+3.45%)
Jan 11, 2017 0.1500 0.1600 0.1450 0.1450 586,997 +0.00(+0.00%)
Jan 10, 2017 0.1500 0.1600 0.1450 0.1450 353,395 -0.01(-3.33%)
Jan 09, 2017 0.1500 0.1600 0.1450 0.1500 589,539 +0.00(+0.00%)
Jan 06, 2017 0.1500 0.1500 0.1400 0.1500 253,680 +0.00(+0.00%)
Jan 05, 2017 0.1400 0.1500 0.1350 0.1500 504,100 +0.01(+7.14%)
Jan 04, 2017 0.1450 0.1450 0.1350 0.1400 408,599 -0.01(-6.67%)
Jan 03, 2017 0.1500 0.1500 0.1450 0.1500 558,300 +0.01(+3.45%)
Dec 30, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 29, 2016 0.1350 0.1450 0.1350 0.1450 1,356,978 +0.01(+11.54%)
Dec 28, 2016 0.1300 0.1300 0.1250 0.1300 771,851 +0.01(+4.00%)
Dec 23, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 22, 2016 0.1100 0.1200 0.1100 0.1200 302,000 +0.01(+9.09%)
Dec 21, 2016 0.1100 0.1100 0.1100 0.1100 211,000 +0.00(+0.00%)
Dec 20, 2016 0.1200 0.1200 0.1100 0.1100 920,500 -0.01(-4.35%)
Dec 19, 2016 0.1200 0.1200 0.1150 0.1150 295,444 -0.00(-4.17%)
Dec 16, 2016 0.1250 0.1250 0.1150 0.1200 564,238 -0.01(-4.00%)
Dec 15, 2016 0.1350 0.1350 0.1200 0.1250 377,700 -0.01(-3.85%)
Dec 14, 2016 0.1300 0.1400 0.1250 0.1300 412,380 +0.00(+0.00%)
Dec 13, 2016 0.1350 0.1350 0.1250 0.1300 909,149 -0.01(-3.70%)
Dec 12, 2016 0.1400 0.1400 0.1300 0.1350 294,692 +0.00(+0.00%)
Dec 09, 2016 0.1400 0.1400 0.1300 0.1350 298,607 +0.00(+0.00%)
Dec 08, 2016 0.1450 0.1450 0.1350 0.1350 253,300 -0.01(-6.90%)
Dec 07, 2016 0.1350 0.1450 0.1350 0.1450 498,000 +0.01(+7.41%)
Dec 06, 2016 0.1300 0.1400 0.1300 0.1350 288,650 +0.01(+3.85%)
Dec 05, 2016 0.1400 0.1400 0.1250 0.1300 688,337 -0.01(-7.14%)
Dec 02, 2016 0.1400 0.1450 0.1400 0.1400 415,500 +0.01(+3.70%)
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.