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, 2017 0.1450 0.1500 0.1400 0.1500 208,000 +0.00(+0.00%)
Jun 29, 2017 0.1500 0.1500 0.1450 0.1500 176,300 +0.00(+0.00%)
Jun 28, 2017 0.1450 0.1500 0.1450 0.1500 74,500 +0.00(+0.00%)
Jun 27, 2017 0.1450 0.1500 0.1450 0.1500 231,250 +0.00(+0.00%)
Jun 26, 2017 0.1450 0.1500 0.1400 0.1500 477,528 +0.01(+7.14%)
Jun 23, 2017 0.1450 0.1500 0.1400 0.1400 677,215 -0.01(-6.67%)
Jun 22, 2017 0.1450 0.1500 0.1400 0.1500 303,600 +0.00(+0.00%)
Jun 21, 2017 0.1450 0.1500 0.1450 0.1500 845,852 +0.01(+3.45%)
Jun 20, 2017 0.1500 0.1500 0.1400 0.1450 468,700 -0.01(-3.33%)
Jun 19, 2017 0.1450 0.1500 0.1400 0.1500 633,617 +0.00(+0.00%)
Jun 16, 2017 0.1400 0.1500 0.1400 0.1500 2,391,073 +0.01(+7.14%)
Jun 15, 2017 0.1300 0.1400 0.1300 0.1400 5,621,750 +0.02(+12.00%)
Jun 14, 2017 0.1250 0.1250 0.1200 0.1250 14,500 -0.01(-3.85%)
Jun 13, 2017 0.1250 0.1300 0.1250 0.1300 61,500 +0.00(+0.00%)
Jun 12, 2017 0.1300 0.1300 0.1250 0.1300 168,825 +0.00(+0.00%)
Jun 09, 2017 0.1250 0.1300 0.1200 0.1300 285,600 +0.00(+0.00%)
Jun 08, 2017 0.1200 0.1300 0.1200 0.1300 438,800 +0.01(+8.33%)
Jun 07, 2017 0.1200 0.1200 0.1200 0.1200 109,400 +0.00(+0.00%)
Jun 06, 2017 0.1200 0.1200 0.1200 0.1200 1,260,000 +0.00(+0.00%)
Jun 05, 2017 0.1200 0.1200 0.1150 0.1200 239,058 +0.00(+0.00%)
Jun 02, 2017 0.1150 0.1200 0.1150 0.1200 38,560 +0.00(+0.00%)
Jun 01, 2017 0.1200 0.1200 0.1150 0.1200 1,203,000 +0.00(+0.00%)
May 31, 2017 0.1150 0.1200 0.1100 0.1200 411,105 +0.00(+4.35%)
May 30, 2017 0.1150 0.1150 0.1150 0.1150 2,863,372 +0.00(+0.00%)
May 29, 2017 0.1150 0.1150 0.1150 0.1150 400,434 +0.00(+0.00%)
May 26, 2017 0.1150 0.1150 0.1100 0.1150 101,500 +0.00(+0.00%)
May 25, 2017 0.1150 0.1150 0.1100 0.1150 195,800 +0.00(+0.00%)
May 24, 2017 0.1100 0.1150 0.1100 0.1150 253,500 +0.00(+0.00%)
May 23, 2017 0.1150 0.1150 0.1100 0.1150 426,259 +0.00(+0.00%)
May 19, 2017 0.1100 0.1150 0.1100 0.1150 145,200 +0.00(+0.00%)
May 18, 2017 0.1150 0.1150 0.1150 0.1150 665,500 +0.00(+0.00%)
May 17, 2017 0.1150 0.1150 0.1100 0.1150 548,295 +0.00(+0.00%)
May 16, 2017 0.1150 0.1150 0.1100 0.1150 199,500 +0.00(+0.00%)
May 15, 2017 0.1150 0.1150 0.1100 0.1150 119,200 +0.01(+4.55%)
May 12, 2017 0.1100 0.1150 0.1100 0.1100 80,425 -0.01(-4.35%)
May 11, 2017 0.1100 0.1150 0.1050 0.1150 48,500 +0.01(+9.52%)
May 10, 2017 0.1100 0.1100 0.1050 0.1050 152,885 -0.01(-4.55%)
May 09, 2017 0.1100 0.1100 0.1100 0.1100 101,550 +0.00(+0.00%)
May 08, 2017 0.1200 0.1200 0.1100 0.1100 101,080 -0.01(-8.33%)
May 05, 2017 0.1150 0.1200 0.1150 0.1200 126,500 +0.00(+4.35%)
May 04, 2017 0.1150 0.1150 0.1100 0.1150 547,600 +0.00(+0.00%)
May 03, 2017 0.1100 0.1150 0.1100 0.1150 29,000 +0.01(+4.55%)
May 02, 2017 0.1100 0.1150 0.1050 0.1100 52,566 -0.01(-4.35%)
Apr 28, 2017 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Apr 27, 2017 0.1100 0.1100 0.1050 0.1050 37,000 -0.01(-4.55%)
Apr 26, 2017 0.1100 0.1150 0.1100 0.1100 222,150 +0.00(+0.00%)
Apr 25, 2017 0.1100 0.1150 0.1100 0.1100 190,500 -0.01(-4.35%)
Apr 24, 2017 0.1100 0.1150 0.1100 0.1150 35,000 +0.01(+4.55%)
Apr 21, 2017 0.1100 0.1150 0.1100 0.1100 56,500 -0.01(-4.35%)
Apr 20, 2017 0.1150 0.1150 0.1150 0.1150 18,000 +0.01(+4.55%)
Apr 19, 2017 0.1100 0.1100 0.1100 0.1100 81,000 +0.00(+0.00%)
Apr 18, 2017 0.1100 0.1150 0.1100 0.1100 186,200 -0.01(-4.35%)
Apr 17, 2017 0.1200 0.1200 0.1100 0.1150 258,900 +0.00(+0.00%)
Apr 13, 2017 0.1250 0.1250 0.1150 0.1150 1,256,000 -0.01(-8.00%)
Apr 12, 2017 0.1200 0.1250 0.1200 0.1250 53,833 +0.01(+4.17%)
Apr 11, 2017 0.1150 0.1250 0.1150 0.1200 234,200 -0.01(-4.00%)
Apr 10, 2017 0.1150 0.1250 0.1100 0.1250 282,500 +0.01(+8.70%)
Apr 07, 2017 0.1200 0.1250 0.1150 0.1150 288,900 -0.01(-8.00%)
Apr 06, 2017 0.1200 0.1250 0.1200 0.1250 326,750 +0.01(+8.70%)
Apr 05, 2017 0.1150 0.1150 0.1150 0.1150 991,000 -0.00(-4.17%)
Apr 04, 2017 0.1150 0.1200 0.1150 0.1200 164,550 +0.00(+4.35%)
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.