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

Heliostar Metals Ltd (OP: RGCTF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 0.0275 0.0322 0.0275 0.0322 16,000 +0.00(+17.09%)
May 30, 2018 0.0315 0.0320 0.0275 0.0275 156,100 -0.00(-12.86%)
May 29, 2018 0.0316 0.0316 0.0316 0.0316 512 +0.00(+16.89%)
May 25, 2018 0.0270 0.0270 0.0270 0 -0.00(-15.57%)
May 24, 2018 0.0270 0.0320 0.0270 0.0320 64,000 +0.00(+18.44%)
May 23, 2018 0.0316 0.0316 0.0270 0.0270 12,000 -0.00(-8.78%)
May 22, 2018 0.0280 0.0316 0.0273 0.0296 29,700 +0.00(+9.23%)
May 21, 2018 0.0319 0.0319 0.0211 0.0271 80,475 +0.00(+7.97%)
May 18, 2018 0.0329 0.0329 0.0251 0.0251 120,323 -0.00(-7.04%)
May 17, 2018 0.0270 0.0270 0.0270 0.0270 9,000 +0.00(+0.00%)
May 16, 2018 0.0298 0.0298 0.0270 0.0270 101,500 -0.00(-0.37%)
May 15, 2018 0.0271 0.0271 0.0271 0.0271 5,000 +0.00(+5.04%)
May 14, 2018 0.0258 0.0258 0.0258 0.0258 50,500 -0.01(-20.37%)
May 10, 2018 0.0324 0.0324 0.0324 0 -0.00(-1.22%)
May 09, 2018 0.0300 0.0328 0.0300 0.0328 26,500 -0.00(-2.09%)
May 08, 2018 0.0320 0.0335 0.0320 0.0335 10,000 +0.00(+3.40%)
May 07, 2018 0.0315 0.0325 0.0272 0.0324 133,650 +0.00(+8.00%)
May 04, 2018 0.0324 0.0324 0.0285 0.0300 23,555 +0.00(+0.00%)
May 03, 2018 0.0328 0.0328 0.0300 0.0300 127,466 +0.00(+0.00%)
May 02, 2018 0.0330 0.0330 0.0300 0.0300 80,000 -0.00(-9.09%)
May 01, 2018 0.0385 0.0385 0.0330 0.0330 52,000 +0.00(+10.00%)
Apr 27, 2018 0.0300 0.0300 0.0300 0 -0.00(-9.09%)
Apr 26, 2018 0.0310 0.0330 0.0310 0.0330 11,000 +0.00(+6.45%)
Apr 25, 2018 0.0324 0.0324 0.0310 0.0310 68,600 -0.00(-4.32%)
Apr 24, 2018 0.0324 0.0324 0.0324 0.0324 5,000 -0.00(-7.43%)
Apr 23, 2018 0.0363 0.0395 0.0350 0.0350 59,500 -0.00(-7.89%)
Apr 20, 2018 0.0365 0.0380 0.0365 0.0380 31,300 +0.01(+22.58%)
Apr 17, 2018 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Apr 16, 2018 0.0390 0.0390 0.0310 0.0310 161,600 -0.00(-11.43%)
Apr 13, 2018 0.0370 0.0370 0.0330 0.0350 15,000 +0.00(+0.00%)
Apr 12, 2018 0.0369 0.0380 0.0349 0.0350 79,000 -0.00(-2.78%)
Apr 11, 2018 0.0369 0.0370 0.0360 0.0360 83,000 -0.00(-2.17%)
Apr 10, 2018 0.0397 0.0397 0.0345 0.0368 140,073 -0.00(-7.54%)
Apr 09, 2018 0.0364 0.0426 0.0331 0.0398 552,190 -0.00(-6.57%)
Apr 06, 2018 0.0404 0.0426 0.0404 0.0426 11,455 +0.00(+6.50%)
Apr 05, 2018 0.0428 0.0428 0.0400 0.0400 35,000 +0.00(+2.83%)
Apr 04, 2018 0.0365 0.0423 0.0350 0.0389 84,000 +0.00(+2.37%)
Apr 03, 2018 0.0420 0.0420 0.0379 0.0380 58,555 -0.00(-4.52%)
Apr 02, 2018 0.0400 0.0440 0.0380 0.0398 399,681 +0.00(+2.05%)
Mar 29, 2018 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
Mar 28, 2018 0.0350 0.0350 0.0350 0.0350 52,500 +0.00(+0.00%)
Mar 27, 2018 0.0355 0.0390 0.0350 0.0350 153,856 +0.00(+0.00%)
Mar 23, 2018 0.0350 0.0350 0.0350 0 -0.00(-7.89%)
Mar 22, 2018 0.0399 0.0400 0.0350 0.0380 95,000 +0.00(+8.57%)
Mar 20, 2018 0.0350 0.0350 0.0350 0 +0.00(+5.11%)
Mar 19, 2018 0.0333 0.0333 0.0333 0.0333 18,500 +0.00(+6.05%)
Mar 16, 2018 0.0314 0.0314 0.0314 0.0314 2,977 -0.00(-3.98%)
Mar 15, 2018 0.0399 0.0399 0.0327 0.0327 28,462 -0.01(-18.05%)
Mar 14, 2018 0.0425 0.0425 0.0392 0.0399 105,500 -0.00(-8.70%)
Mar 13, 2018 0.0300 0.0437 0.0290 0.0437 173,000 +0.01(+21.39%)
Mar 12, 2018 0.0302 0.0360 0.0300 0.0360 500,349 +0.00(+5.39%)
Mar 09, 2018 0.0323 0.0342 0.0300 0.0342 112,815 +0.00(+7.08%)
Mar 08, 2018 0.0290 0.0320 0.0290 0.0319 64,595 -0.00(-3.63%)
Mar 07, 2018 0.0320 0.0331 0.0320 0.0331 24,000 +0.00(+5.41%)
Mar 05, 2018 0.0314 0.0314 0.0314 0 +0.00(+4.67%)
Mar 02, 2018 0.0300 0.0300 0.0300 0.0300 30,270 +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.