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

Heliostar Metals Ltd (TSV: RGC )

0.2200 -0.0200 (-8.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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 30, 2011 0.3850 0.3950 0.3850 0.3950 13,700 +0.02(+3.95%)
Jun 29, 2011 0.3900 0.3900 0.3800 0.3800 46,000 -0.01(-1.30%)
Jun 28, 2011 0.3850 0.4150 0.3850 0.3850 68,500 -0.01(-1.28%)
Jun 27, 2011 0.3850 0.4100 0.3800 0.3900 38,800 +0.01(+2.63%)
Jun 24, 2011 0.3850 0.3850 0.3800 0.3800 19,500 -0.01(-2.56%)
Jun 23, 2011 0.3900 0.3950 0.3850 0.3900 50,400 -0.03(-7.14%)
Jun 22, 2011 0.3900 0.4200 0.3900 0.4200 13,200 +0.00(+0.00%)
Jun 21, 2011 0.3950 0.4200 0.3950 0.4200 25,500 +0.02(+5.00%)
Jun 20, 2011 0.4300 0.4000 0.4000 0.4000 16,000 -0.03(-6.98%)
Jun 17, 2011 0.4150 0.4300 0.4100 0.4300 49,100 +0.02(+4.88%)
Jun 16, 2011 0.4100 0.4100 0.4100 0.4100 50,600 -0.01(-2.38%)
Jun 15, 2011 0.4000 0.4200 0.3700 0.4200 73,500 +0.01(+3.70%)
Jun 14, 2011 0.4200 0.4200 0.4000 0.4050 56,667 +0.01(+1.25%)
Jun 13, 2011 0.3900 0.4000 0.3900 0.4000 30,000 +0.00(+0.00%)
Jun 10, 2011 0.4000 0.4100 0.3800 0.4000 123,000 -0.02(-4.76%)
Jun 09, 2011 0.3600 0.4200 0.3600 0.4200 136,440 +0.05(+13.51%)
Jun 08, 2011 0.4050 0.4300 0.3250 0.3700 349,955 -0.03(-7.50%)
Jun 07, 2011 0.4300 0.4300 0.4000 0.4000 255,000 -0.03(-6.98%)
Jun 06, 2011 0.4450 0.4500 0.4300 0.4300 46,500 -0.03(-6.52%)
Jun 03, 2011 0.4650 0.4650 0.4600 0.4600 13,000 +0.00(+0.00%)
May 24, 2011 0.4500 0.4950 0.4500 0.4600 179,167 +0.01(+2.22%)
May 20, 2011 0.4400 0.4500 0.4200 0.4500 54,000 +0.02(+3.45%)
May 19, 2011 0.4100 0.4500 0.4100 0.4350 267,500 +0.01(+2.35%)
May 18, 2011 0.4050 0.4450 0.4050 0.4250 138,800 +0.03(+8.97%)
May 17, 2011 0.4000 0.4000 0.3900 0.3900 15,300 -0.02(-4.88%)
May 16, 2011 0.4350 0.4350 0.4100 0.4100 56,311 -0.03(-6.82%)
May 13, 2011 0.4100 0.4400 0.4100 0.4400 14,000 +0.04(+10.00%)
May 12, 2011 0.4000 0.4000 0.4000 0.4000 47,500 +0.00(+0.00%)
May 11, 2011 0.4400 0.4400 0.4000 0.4000 44,000 -0.04(-9.09%)
May 10, 2011 0.4550 0.4550 0.4400 0.4400 49,000 -0.03(-6.38%)
May 09, 2011 0.4850 0.4900 0.4700 0.4700 19,629 +0.02(+4.44%)
May 06, 2011 0.3950 0.4700 0.3950 0.4500 37,000 +0.03(+7.14%)
May 05, 2011 0.3700 0.4200 0.3800 0.4200 81,007 +0.03(+7.69%)
May 04, 2011 0.3850 0.4150 0.3850 0.3900 110,100 +0.01(+2.63%)
May 03, 2011 0.3900 0.4350 0.3600 0.3800 317,200 -0.05(-11.63%)
May 02, 2011 0.4800 0.4500 0.4300 0.4300 108,043 -0.05(-11.34%)
Apr 29, 2011 0.5000 0.5100 0.4850 0.4850 90,009 -0.04(-6.73%)
Apr 28, 2011 0.5000 0.5200 0.5000 0.5200 40,600 +0.00(+0.00%)
Apr 27, 2011 0.5200 0.5200 0.5000 0.5200 72,323 +0.00(+0.00%)
Apr 26, 2011 0.5100 0.5200 0.5100 0.5200 45,200 +0.02(+4.00%)
Apr 25, 2011 0.5400 0.5400 0.5000 0.5000 168,850 -0.04(-7.41%)
Apr 21, 2011 0.5200 0.5400 0.5000 0.5400 232,583 +0.03(+5.88%)
Apr 20, 2011 0.5000 0.5400 0.5000 0.5100 178,466 +0.01(+2.00%)
Apr 19, 2011 0.5000 0.5200 0.4900 0.5000 89,000 -0.02(-3.85%)
Apr 18, 2011 0.5300 0.5300 0.4800 0.5200 142,933 -0.01(-1.89%)
Apr 15, 2011 0.5200 0.5300 0.4800 0.5300 414,210 +0.02(+3.92%)
Apr 14, 2011 0.4500 0.5600 0.4500 0.5100 540,080 +0.06(+13.33%)
Apr 13, 2011 0.3700 0.4500 0.3700 0.4500 741,200 +0.08(+21.62%)
Apr 12, 2011 0.4150 0.4150 0.3600 0.3700 278,701 -0.03(-7.50%)
Apr 11, 2011 0.4200 0.4200 0.3850 0.4000 431,300 -0.02(-4.76%)
Apr 08, 2011 0.4200 0.4200 0.3900 0.4200 86,650 +0.00(+0.00%)
Apr 07, 2011 0.4400 0.4450 0.4000 0.4200 46,687 -0.03(-6.67%)
Apr 06, 2011 0.3950 0.4500 0.3800 0.4500 298,000 +0.05(+13.92%)
Apr 05, 2011 0.4300 0.4300 0.3700 0.3950 199,000 -0.02(-5.95%)
Apr 04, 2011 0.4400 0.4700 0.4150 0.4200 452,950 -0.04(-8.70%)
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.