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

Heliostar Metals Ltd (TSV: RGC )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 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 (%)
Jul 30, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 29, 2010 0.1000 0.1000 0.0900 0.0900 112,700 -0.01(-14.29%)
Jul 28, 2010 0.1050 0.1050 0.1050 0.1050 12,000 +0.01(+16.67%)
Jul 27, 2010 0.0900 0.0900 0.0900 0.0900 122,700 +0.00(+0.00%)
Jul 26, 2010 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jul 23, 2010 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jul 22, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 21, 2010 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Jul 20, 2010 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 19, 2010 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 16, 2010 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 15, 2010 0.0900 0.0900 0.0850 0.0850 49,330 -0.01(-10.53%)
Jul 14, 2010 0.0950 0.0950 0.0950 0.0950 2,300 -0.02(-20.83%)
Jul 13, 2010 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 12, 2010 0.0900 0.1200 0.0900 0.1200 45,666 +0.03(+33.33%)
Jul 09, 2010 0.1000 0.1000 0.0900 0.0900 5,000 -0.01(-5.26%)
Jul 08, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 07, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 06, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 02, 2010 0.1150 0.1150 0.0950 0.0950 38,500 -0.01(-9.52%)
Jun 30, 2010 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 29, 2010 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 25, 2010 0.1050 0.1250 0.1050 0.1050 14,000 +0.00(+5.00%)
Jun 24, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 23, 2010 0.1050 0.1050 0.1000 0.1000 4,000 -0.04(-28.57%)
Jun 22, 2010 0.1350 0.1400 0.1350 0.1400 9,500 +0.03(+21.74%)
Jun 21, 2010 0.1150 0.1150 0.1150 0.1150 129,500 +0.01(+4.55%)
Jun 18, 2010 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+10.00%)
Jun 17, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 16, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 15, 2010 0.1000 0.1000 0.1000 0.1000 110,000 -0.01(-13.04%)
Jun 14, 2010 0.1100 0.1150 0.1000 0.1150 35,500 +0.01(+4.55%)
Jun 11, 2010 0.1100 0.1100 0.1100 0.1100 9,775 +0.00(+0.00%)
Jun 10, 2010 0.1050 0.1100 0.1050 0.1100 50,167 +0.01(+4.76%)
Jun 09, 2010 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 08, 2010 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Jun 07, 2010 0.1150 0.1150 0.1000 0.1000 2,500 -0.01(-13.04%)
Jun 04, 2010 0.1200 0.1200 0.1150 0.1150 37,000 -0.00(-4.17%)
Jun 03, 2010 0.1200 0.1200 0.1200 0.1200 20,000 -0.01(-7.69%)
Jun 02, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 01, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 31, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 28, 2010 0.1350 0.1300 0.1300 0.1300 4,488 +0.00(+0.00%)
May 27, 2010 0.1150 0.1300 0.1150 0.1300 6,500 +0.00(+0.00%)
May 26, 2010 0.1300 0.1300 0.1300 0.1300 13,167 +0.01(+8.33%)
May 25, 2010 0.1150 0.1200 0.1150 0.1200 30,000 +0.00(+0.00%)
May 21, 2010 0.1300 0.1300 0.1200 0.1200 100,500 -0.01(-4.00%)
May 20, 2010 0.1050 0.1250 0.1050 0.1250 1,260 +0.01(+4.17%)
May 19, 2010 0.1300 0.1300 0.1100 0.1200 73,500 -0.01(-7.69%)
May 18, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 17, 2010 0.1450 0.1450 0.1300 0.1300 99,000 -0.02(-13.33%)
May 14, 2010 0.1500 0.1500 0.1500 0.1500 36,000 +0.01(+11.11%)
May 13, 2010 0.1500 0.1500 0.1350 0.1350 142,167 -0.01(-10.00%)
May 12, 2010 0.1500 0.1550 0.1500 0.1500 55,000 +0.00(+0.00%)
May 11, 2010 0.1400 0.1500 0.1350 0.1500 34,200 +0.01(+11.11%)
May 10, 2010 0.1300 0.1350 0.1300 0.1350 47,000 -0.01(-6.90%)
May 07, 2010 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-3.33%)
May 06, 2010 0.1300 0.1500 0.1300 0.1500 55,000 -0.01(-3.23%)
May 05, 2010 0.1500 0.1550 0.1300 0.1550 33,000 +0.01(+3.33%)
May 04, 2010 0.1550 0.1550 0.1500 0.1500 7,000 -0.02(-9.09%)
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.