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

Heliostar Metals Ltd (TSV: RGC )

0.2900 -0.0300 (-9.38%)
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 29, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 28, 2017 0.0650 0.0650 0.0600 0.0600 98,333 -0.01(-7.69%)
Dec 27, 2017 0.0650 0.0650 0.0600 0.0650 76,833 +0.00(+0.00%)
Dec 22, 2017 0.0600 0.0650 0.0600 0.0650 102,560 +0.01(+8.33%)
Dec 21, 2017 0.0600 0.0700 0.0600 0.0600 371,998 -0.01(-7.69%)
Dec 20, 2017 0.0550 0.0650 0.0550 0.0650 224,350 +0.01(+18.18%)
Dec 19, 2017 0.0550 0.0600 0.0550 0.0550 290,200 -0.00(-8.33%)
Dec 18, 2017 0.0600 0.0600 0.0600 0.0600 199,000 +0.00(+0.00%)
Dec 15, 2017 0.0600 0.0600 0.0600 0.0600 369,000 +0.00(+0.00%)
Dec 14, 2017 0.0600 0.0600 0.0600 0.0600 279,500 +0.00(+0.00%)
Dec 13, 2017 0.0600 0.0650 0.0600 0.0600 412,000 -0.01(-7.69%)
Dec 12, 2017 0.0700 0.0700 0.0550 0.0650 3,611,950 -0.01(-18.75%)
Dec 11, 2017 0.0850 0.0850 0.0750 0.0800 304,000 -0.01(-5.88%)
Dec 08, 2017 0.0800 0.0850 0.0800 0.0850 42,000 +0.01(+6.25%)
Dec 07, 2017 0.0850 0.0850 0.0800 0.0800 161,000 -0.01(-5.88%)
Dec 06, 2017 0.0850 0.0850 0.0800 0.0850 59,000 +0.00(+0.00%)
Dec 05, 2017 0.0800 0.0850 0.0800 0.0850 12,866 +0.00(+0.00%)
Dec 04, 2017 0.0850 0.0900 0.0800 0.0850 268,350 -0.00(-5.56%)
Dec 01, 2017 0.0950 0.0950 0.0850 0.0900 227,000 -0.01(-5.26%)
Nov 30, 2017 0.0900 0.0950 0.0900 0.0950 143,000 +0.01(+5.56%)
Nov 29, 2017 0.0900 0.0950 0.0900 0.0900 66,300 -0.01(-5.26%)
Nov 28, 2017 0.0950 0.0950 0.0950 0.0950 2,100 +0.01(+5.56%)
Nov 27, 2017 0.0900 0.0950 0.0900 0.0900 106,875 +0.00(+0.00%)
Nov 24, 2017 0.0850 0.0950 0.0850 0.0900 130,471 +0.00(+0.00%)
Nov 22, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 21, 2017 0.0900 0.0900 0.0850 0.0900 67,000 +0.00(+5.88%)
Nov 20, 2017 0.0900 0.0900 0.0850 0.0850 160,500 -0.00(-5.56%)
Nov 17, 2017 0.0950 0.0950 0.0850 0.0900 160,422 -0.01(-5.26%)
Nov 16, 2017 0.0900 0.0950 0.0900 0.0950 201,500 +0.00(+0.00%)
Nov 15, 2017 0.1000 0.1000 0.0900 0.0950 563,800 -0.01(-5.00%)
Nov 14, 2017 0.1000 0.1050 0.0950 0.1000 469,700 +0.00(+0.00%)
Nov 13, 2017 0.1050 0.1050 0.0950 0.1000 565,834 +0.00(+0.00%)
Nov 10, 2017 0.0750 0.1000 0.0750 0.1000 1,687,707 +0.03(+33.33%)
Nov 09, 2017 0.0750 0.0750 0.0750 0.0750 338,500 +0.00(+0.00%)
Nov 08, 2017 0.0800 0.0800 0.0750 0.0750 38,000 -0.01(-6.25%)
Nov 07, 2017 0.0800 0.0800 0.0750 0.0800 242,500 +0.00(+0.00%)
Nov 06, 2017 0.0750 0.0800 0.0750 0.0800 206,000 +0.00(+0.00%)
Nov 03, 2017 0.0800 0.0800 0.0750 0.0800 490,000 +0.01(+6.67%)
Nov 02, 2017 0.0750 0.0800 0.0750 0.0750 552,200 +0.00(+7.14%)
Nov 01, 2017 0.0700 0.0750 0.0700 0.0700 792,600 +0.00(+0.00%)
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%)
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.