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

Historical Prices

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.