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 -0.0100 (-3.33%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 5, 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 (%)
Jun 28, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 27, 2013 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Jun 26, 2013 0.0650 0.0650 0.0600 0.0600 27,100 -0.01(-7.69%)
Jun 25, 2013 0.0650 0.0650 0.0650 0.0650 7,015 -0.01(-7.14%)
Jun 24, 2013 0.0700 0.0700 0.0700 0.0700 18,000 +0.01(+7.69%)
Jun 21, 2013 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Jun 20, 2013 0.0700 0.0700 0.0650 0.0650 272,650 +0.00(+0.00%)
Jun 19, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 18, 2013 0.0700 0.0700 0.0650 0.0650 38,500 -0.01(-13.33%)
Jun 17, 2013 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jun 14, 2013 0.0750 0.0750 0.0750 0.0750 6,100 +0.01(+15.38%)
Jun 13, 2013 0.0650 0.0650 0.0650 0.0650 1,305 -0.01(-18.75%)
Jun 12, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 11, 2013 0.0650 0.0800 0.0650 0.0800 15,999 +0.00(+0.00%)
Jun 10, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 07, 2013 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jun 06, 2013 0.0800 0.0800 0.0800 0.0800 4,700 +0.00(+0.00%)
Jun 05, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 04, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 03, 2013 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+6.67%)
May 31, 2013 0.0700 0.0750 0.0650 0.0750 105,000 +0.00(+0.00%)
May 30, 2013 0.0700 0.0750 0.0700 0.0750 26,000 +0.00(+0.00%)
May 29, 2013 0.0800 0.0800 0.0750 0.0750 70,000 -0.01(-6.25%)
May 28, 2013 0.0850 0.0850 0.0650 0.0800 72,640 -0.01(-11.11%)
May 27, 2013 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
May 24, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 23, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 22, 2013 0.0800 0.0800 0.0800 0.0800 4,167 -0.01(-5.88%)
May 21, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 17, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 16, 2013 0.0850 0.0850 0.0850 0.0850 50,000 +0.01(+13.33%)
May 15, 2013 0.0750 0.0750 0.0750 0.0750 450 -0.01(-11.76%)
May 13, 2013 0.0850 0.0850 0.0850 0.0850 2 +0.01(+6.25%)
May 10, 2013 0.0900 0.0900 0.0800 0.0800 45,000 -0.01(-5.88%)
May 09, 2013 0.0850 0.0850 0.0850 0.0850 150,000 +0.00(+0.00%)
May 08, 2013 0.0900 0.0900 0.0850 0.0850 24,100 -0.00(-5.56%)
May 07, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 06, 2013 0.0900 0.0900 0.0900 0.0900 55 +0.00(+0.00%)
May 03, 2013 0.1000 0.1000 0.0900 0.0900 31,100 -0.01(-5.26%)
May 02, 2013 0.0950 0.0950 0.0950 0.0950 24,000 +0.01(+5.56%)
May 01, 2013 0.0800 0.0900 0.0750 0.0900 299,600 +0.00(+0.00%)
Apr 30, 2013 0.0950 0.0950 0.0900 0.0900 53,735 +0.00(+0.00%)
Apr 29, 2013 0.0800 0.0900 0.0800 0.0900 362,400 +0.01(+20.00%)
Apr 26, 2013 0.0600 0.0750 0.0700 0.0750 154,000 +0.00(+7.14%)
Apr 25, 2013 0.0700 0.0700 0.0700 0.0700 63,000 +0.01(+7.69%)
Apr 24, 2013 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Apr 23, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 22, 2013 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Apr 19, 2013 0.0650 0.0700 0.0650 0.0700 89,193 +0.00(+0.00%)
Apr 18, 2013 0.0700 0.0700 0.0700 0.0700 112,000 +0.00(+0.00%)
Apr 17, 2013 0.0700 0.0750 0.0700 0.0700 54,000 +0.00(+0.00%)
Apr 16, 2013 0.0900 0.0900 0.0700 0.0700 143,000 -0.02(-22.22%)
Apr 15, 2013 0.0950 0.0950 0.0900 0.0900 43,500 -0.01(-5.26%)
Apr 12, 2013 0.0900 0.0950 0.0900 0.0950 35,600 +0.00(+0.00%)
Apr 11, 2013 0.0950 0.0950 0.0950 0.0950 8,000 -0.01(-5.00%)
Apr 10, 2013 0.1050 0.1050 0.1000 0.1000 11,000 -0.00(-4.76%)
Apr 09, 2013 0.1050 0.1050 0.1050 0.1050 1,800 +0.00(+0.00%)
Apr 08, 2013 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Apr 05, 2013 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Apr 04, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 03, 2013 0.0950 0.1050 0.0900 0.1000 55,100 -0.01(-9.09%)
Apr 02, 2013 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-8.33%)
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.