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

Heliostar Metals Ltd (TSV: RGC )

0.3100 +0.0250 (+8.77%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Oct 31, 2017 0.0650 0.0700 0.0650 0.0700 157,000 +0.00(+0.00%)
Oct 30, 2017 0.0700 0.0750 0.0650 0.0700 274,500 +0.00(+0.00%)
Oct 27, 2017 0.0750 0.0750 0.0700 0.0700 230,500 -0.00(-6.67%)
Oct 26, 2017 0.0700 0.0750 0.0700 0.0750 126,000 +0.00(+7.14%)
Oct 25, 2017 0.0700 0.0700 0.0650 0.0700 177,500 +0.00(+0.00%)
Oct 24, 2017 0.0700 0.0700 0.0700 0.0700 46,000 +0.00(+0.00%)
Oct 23, 2017 0.0700 0.0700 0.0700 0.0700 423,000 -0.00(-6.67%)
Oct 20, 2017 0.0750 0.0750 0.0750 0.0750 60,800 +0.00(+7.14%)
Oct 19, 2017 0.0700 0.0750 0.0700 0.0700 131,700 +0.00(+0.00%)
Oct 18, 2017 0.0700 0.0700 0.0700 0.0700 81,078 -0.00(-6.67%)
Oct 17, 2017 0.0750 0.0750 0.0700 0.0750 97,400 +0.00(+0.00%)
Oct 16, 2017 0.0700 0.0750 0.0700 0.0750 22,000 +0.00(+0.00%)
Oct 13, 2017 0.0700 0.0750 0.0700 0.0750 321,868 +0.00(+0.00%)
Oct 12, 2017 0.0750 0.0750 0.0700 0.0750 531,000 +0.00(+7.14%)
Oct 11, 2017 0.0800 0.0800 0.0700 0.0700 423,867 -0.01(-12.50%)
Oct 10, 2017 0.0800 0.0800 0.0750 0.0800 176,000 +0.01(+6.67%)
Oct 06, 2017 0.0750 0.0750 0.0750 0.0750 221,000 -0.01(-6.25%)
Oct 05, 2017 0.0750 0.0800 0.0750 0.0800 25,000 +0.01(+6.67%)
Oct 04, 2017 0.0750 0.0750 0.0750 0.0750 42,000 +0.00(+0.00%)
Oct 03, 2017 0.0750 0.0750 0.0750 0.0750 7,000 -0.01(-6.25%)
Oct 02, 2017 0.0800 0.0800 0.0750 0.0800 254,000 +0.01(+6.67%)
Sep 29, 2017 0.0800 0.0800 0.0750 0.0750 184,000 +0.00(+0.00%)
Sep 28, 2017 0.0750 0.0800 0.0750 0.0750 201,200 +0.00(+0.00%)
Sep 27, 2017 0.0750 0.0800 0.0750 0.0750 152,000 -0.01(-6.25%)
Sep 26, 2017 0.0750 0.0800 0.0700 0.0800 150,000 +0.00(+0.00%)
Sep 25, 2017 0.0750 0.0800 0.0700 0.0800 307,400 +0.01(+6.67%)
Sep 22, 2017 0.0800 0.0850 0.0750 0.0750 84,500 +0.00(+0.00%)
Sep 21, 2017 0.0800 0.0800 0.0750 0.0750 121,736 -0.01(-6.25%)
Sep 20, 2017 0.0800 0.0800 0.0800 0.0800 118,581 +0.00(+0.00%)
Sep 19, 2017 0.0800 0.0850 0.0800 0.0800 308,500 +0.00(+0.00%)
Sep 18, 2017 0.0750 0.0800 0.0750 0.0800 55,500 +0.00(+0.00%)
Sep 15, 2017 0.0800 0.0850 0.0800 0.0800 113,880 +0.00(+0.00%)
Sep 14, 2017 0.0750 0.0800 0.0750 0.0800 104,000 +0.00(+0.00%)
Sep 13, 2017 0.0800 0.0800 0.0750 0.0800 286,453 +0.00(+0.00%)
Sep 12, 2017 0.0850 0.0850 0.0800 0.0800 480,514 -0.01(-5.88%)
Sep 11, 2017 0.0900 0.0900 0.0800 0.0850 232,900 +0.00(+0.00%)
Sep 08, 2017 0.0850 0.0850 0.0850 0.0850 116,275 +0.00(+0.00%)
Sep 07, 2017 0.0850 0.0900 0.0850 0.0850 157,900 +0.01(+6.25%)
Sep 06, 2017 0.0800 0.0850 0.0800 0.0800 599,500 +0.00(+0.00%)
Sep 05, 2017 0.0800 0.0850 0.0750 0.0800 484,050 +0.01(+6.67%)
Sep 01, 2017 0.0800 0.0800 0.0750 0.0750 551,900 -0.01(-6.25%)
Aug 31, 2017 0.0800 0.0800 0.0800 0.0800 697,816 +0.00(+0.00%)
Aug 30, 2017 0.0750 0.0800 0.0750 0.0800 274,000 +0.01(+6.67%)
Aug 29, 2017 0.0800 0.0800 0.0750 0.0750 445,844 -0.01(-6.25%)
Aug 28, 2017 0.0750 0.0800 0.0750 0.0800 914,250 +0.01(+6.67%)
Aug 25, 2017 0.0700 0.0750 0.0650 0.0750 2,342,053 -0.01(-11.76%)
Aug 24, 2017 0.0900 0.0900 0.0850 0.0850 736,500 -0.00(-5.56%)
Aug 23, 2017 0.1000 0.1050 0.0850 0.0900 2,634,711 -0.02(-18.18%)
Aug 22, 2017 0.1100 0.1100 0.1100 0.1100 40,412 +0.00(+0.00%)
Aug 21, 2017 0.1050 0.1150 0.1050 0.1100 159,075 +0.00(+0.00%)
Aug 18, 2017 0.1150 0.1150 0.1050 0.1100 491,998 +0.00(+0.00%)
Aug 17, 2017 0.1150 0.1200 0.1100 0.1100 1,019,140 -0.01(-4.35%)
Aug 16, 2017 0.1150 0.1150 0.1050 0.1150 916,473 +0.00(+0.00%)
Aug 15, 2017 0.1150 0.1150 0.1100 0.1150 434,100 +0.00(+0.00%)
Aug 14, 2017 0.1150 0.1150 0.1100 0.1150 584,185 +0.00(+0.00%)
Aug 11, 2017 0.1150 0.1150 0.1100 0.1150 810,166 +0.00(+0.00%)
Aug 10, 2017 0.1200 0.1200 0.1150 0.1150 214,000 -0.00(-4.17%)
Aug 09, 2017 0.1250 0.1250 0.1100 0.1200 1,026,754 -0.01(-4.00%)
Aug 08, 2017 0.1250 0.1250 0.1200 0.1250 280,300 +0.00(+0.00%)
Aug 04, 2017 0.1250 0.1250 0.1250 0.1250 62,000 +0.00(+0.00%)
Aug 03, 2017 0.1250 0.1250 0.1250 0.1250 162,792 -0.01(-3.85%)
Aug 02, 2017 0.1300 0.1350 0.1300 0.1300 148,500 -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.