Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heliostar Metals Ltd (TSV: RGC )

0.2900 UNCHANGED
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, 2009 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Dec 30, 2009 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-1.89%)
Dec 29, 2009 0.2600 0.2650 0.2600 0.2650 6,000 +0.03(+10.42%)
Dec 24, 2009 0.2350 0.2600 0.2350 0.2400 12,511 +0.00(+0.00%)
Dec 23, 2009 0.2400 0.2500 0.2350 0.2400 119,833 +0.01(+2.13%)
Dec 22, 2009 0.2400 0.2400 0.2350 0.2350 7,500 -0.03(-11.32%)
Dec 21, 2009 0.2700 0.2800 0.2650 0.2650 87,000 +0.02(+6.00%)
Dec 18, 2009 0.2550 0.2550 0.2400 0.2500 35,500 -0.02(-7.41%)
Dec 17, 2009 0.2800 0.2800 0.2650 0.2700 4,000 -0.02(-6.90%)
Dec 16, 2009 0.2950 0.3000 0.2850 0.2900 172,566 +0.02(+7.41%)
Dec 15, 2009 0.2500 0.2700 0.2500 0.2700 65,500 +0.02(+8.00%)
Dec 14, 2009 0.2600 0.2650 0.2500 0.2500 168,800 -0.01(-3.85%)
Dec 11, 2009 0.2050 0.2700 0.2050 0.2600 221,500 +0.06(+30.00%)
Dec 10, 2009 0.2100 0.2300 0.2000 0.2000 22,586 +0.00(+0.00%)
Dec 09, 2009 0.2100 0.2100 0.2000 0.2000 14,300 -0.01(-4.76%)
Dec 08, 2009 0.2150 0.2150 0.2100 0.2100 12,000 -0.01(-2.33%)
Dec 07, 2009 0.2000 0.2300 0.2000 0.2150 57,677 +0.01(+4.88%)
Dec 04, 2009 0.2150 0.2150 0.2000 0.2050 43,900 +0.00(+2.50%)
Dec 03, 2009 0.1850 0.2150 0.1850 0.2000 87,000 +0.02(+11.11%)
Dec 02, 2009 0.1700 0.1800 0.1600 0.1800 151,555 -0.01(-2.70%)
Dec 01, 2009 0.1850 0.1850 0.1850 0.1850 3,147 -0.01(-5.13%)
Nov 30, 2009 0.1850 0.2000 0.1700 0.1950 117,500 +0.01(+2.63%)
Nov 27, 2009 0.2000 0.2000 0.1900 0.1900 25,200 -0.02(-9.52%)
Nov 26, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 25, 2009 0.2100 0.2100 0.2100 0.2100 14,500 +0.01(+2.44%)
Nov 24, 2009 0.2050 0.2050 0.2050 0.2050 20,000 -0.02(-6.82%)
Nov 23, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 20, 2009 0.2050 0.2200 0.2050 0.2200 63,450 +0.03(+15.79%)
Nov 19, 2009 0.1900 0.1900 0.1900 0.1900 1,000 +0.02(+15.15%)
Nov 18, 2009 0.1850 0.1850 0.1650 0.1650 44,500 -0.01(-8.33%)
Nov 17, 2009 0.1800 0.2100 0.1800 0.1800 57,000 +0.00(+0.00%)
Nov 16, 2009 0.1800 0.1900 0.1800 0.1800 38,083 +0.00(+0.00%)
Nov 13, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 12, 2009 0.2200 0.2200 0.1800 0.1800 38,667 -0.05(-20.00%)
Nov 11, 2009 0.1800 0.2250 0.1800 0.2250 228,000 +0.05(+28.57%)
Nov 10, 2009 0.1600 0.1850 0.1450 0.1750 41,333 -0.01(-5.41%)
Nov 09, 2009 0.1650 0.1850 0.1650 0.1850 25,000 +0.02(+12.12%)
Nov 06, 2009 0.1550 0.1650 0.1450 0.1650 58,800 +0.01(+6.45%)
Nov 05, 2009 0.1650 0.1650 0.1550 0.1550 15,000 -0.02(-8.82%)
Nov 04, 2009 0.1700 0.1700 0.1300 0.1700 154,500 +0.01(+3.03%)
Nov 03, 2009 0.1700 0.1700 0.1650 0.1650 9,700 -0.02(-10.81%)
Nov 02, 2009 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 30, 2009 0.1650 0.1850 0.1600 0.1850 22,940 +0.00(+0.00%)
Oct 29, 2009 0.1800 0.1850 0.1800 0.1850 26,200 +0.02(+12.12%)
Oct 28, 2009 0.1700 0.1700 0.1650 0.1650 35,000 -0.01(-2.94%)
Oct 27, 2009 0.1700 0.1700 0.1700 0.1700 5,000 -0.04(-19.05%)
Oct 26, 2009 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 23, 2009 0.2100 0.2100 0.2100 0.2100 29,850 +0.00(+0.00%)
Oct 22, 2009 0.1850 0.2100 0.1850 0.2100 75,000 +0.03(+16.67%)
Oct 21, 2009 0.1900 0.2000 0.1800 0.1800 97,300 -0.01(-2.70%)
Oct 20, 2009 0.1950 0.1850 0.1700 0.1850 43,000 -0.01(-5.13%)
Oct 19, 2009 0.1550 0.2000 0.1550 0.1950 134,950 +0.02(+14.71%)
Oct 16, 2009 0.1500 0.1700 0.1500 0.1700 59,166 +0.02(+13.33%)
Oct 15, 2009 0.1650 0.1700 0.1500 0.1500 20,500 -0.01(-6.25%)
Oct 14, 2009 0.1500 0.1600 0.1500 0.1600 138,500 +0.01(+6.67%)
Oct 13, 2009 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Oct 09, 2009 0.1600 0.1600 0.1500 0.1500 36,500 -0.02(-9.09%)
Oct 08, 2009 0.1600 0.1650 0.1600 0.1650 50,000 +0.00(+0.00%)
Oct 07, 2009 0.1600 0.1650 0.1200 0.1650 353,000 +0.01(+3.13%)
Oct 06, 2009 0.1700 0.1700 0.1600 0.1600 43,728 -0.02(-11.11%)
Oct 05, 2009 0.1850 0.2000 0.1800 0.1800 113,400 -0.01(-5.26%)
Oct 02, 2009 0.1800 0.1900 0.1800 0.1900 37,000 +0.02(+11.76%)
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.