Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heliostar Metals Ltd (TSV: RGC )

0.3000 +0.0100 (+3.45%)
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 (%)
Nov 30, 2011 0.4900 0.4900 0.4900 0.4900 14,890 +0.03(+7.69%)
Nov 29, 2011 0.4850 0.4850 0.4500 0.4550 41,300 +0.01(+1.11%)
Nov 28, 2011 0.5200 0.5200 0.4300 0.4500 315,986 -0.07(-13.46%)
Nov 25, 2011 0.4950 0.5500 0.4700 0.5200 82,500 +0.02(+4.00%)
Nov 24, 2011 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 23, 2011 0.5000 0.5100 0.4300 0.5000 36,300 +0.00(+0.00%)
Nov 22, 2011 0.5100 0.5000 0.5000 0.5000 19,800 +0.00(+0.00%)
Nov 21, 2011 0.5000 0.5000 0.4800 0.5000 38,000 +0.00(+0.00%)
Nov 18, 2011 0.4900 0.5000 0.4900 0.5000 28,000 +0.02(+4.17%)
Nov 17, 2011 0.5000 0.5100 0.4800 0.4800 31,900 -0.02(-4.00%)
Nov 16, 2011 0.5100 0.5300 0.5000 0.5000 35,100 -0.01(-1.96%)
Nov 15, 2011 0.5100 0.5200 0.5000 0.5100 83,938 -0.03(-5.56%)
Nov 14, 2011 0.5400 0.5400 0.5000 0.5400 82,000 +0.00(+0.00%)
Nov 11, 2011 0.5800 0.5800 0.5400 0.5400 149,250 +0.00(+0.00%)
Nov 10, 2011 0.5600 0.5600 0.5400 0.5400 114,250 -0.02(-3.57%)
Nov 09, 2011 0.5800 0.5800 0.5400 0.5600 130,500 -0.02(-3.45%)
Nov 08, 2011 0.6000 0.6400 0.5800 0.5800 72,200 -0.02(-3.33%)
Nov 07, 2011 0.6100 0.6400 0.6000 0.6000 138,684 +0.00(+0.00%)
Nov 04, 2011 0.5700 0.6000 0.5700 0.6000 95,500 +0.03(+5.26%)
Nov 03, 2011 0.5100 0.5700 0.5100 0.5700 106,850 +0.06(+11.76%)
Nov 02, 2011 0.5500 0.5500 0.5100 0.5100 44,300 +0.01(+2.00%)
Nov 01, 2011 0.5000 0.5200 0.5000 0.5000 35,500 +0.00(+0.00%)
Oct 31, 2011 0.5100 0.5100 0.5000 0.5000 8,000 -0.03(-5.66%)
Oct 28, 2011 0.5500 0.5500 0.5200 0.5300 13,300 +0.01(+1.92%)
Oct 27, 2011 0.5200 0.5500 0.5000 0.5200 49,500 +0.00(+0.00%)
Oct 26, 2011 0.5100 0.5200 0.5100 0.5200 9,000 +0.02(+4.00%)
Oct 25, 2011 0.5000 0.5000 0.5000 0.5000 9,000 +0.00(+0.00%)
Oct 24, 2011 0.4900 0.5100 0.4800 0.5000 55,500 +0.03(+6.38%)
Oct 21, 2011 0.4900 0.4900 0.4700 0.4700 18,000 -0.02(-4.08%)
Oct 20, 2011 0.5000 0.5000 0.4650 0.4900 28,300 -0.01(-2.00%)
Oct 19, 2011 0.5400 0.5400 0.5000 0.5000 56,900 -0.03(-5.66%)
Oct 18, 2011 0.5200 0.5300 0.5000 0.5300 132,000 +0.01(+1.92%)
Oct 17, 2011 0.5700 0.5900 0.5200 0.5200 144,800 -0.03(-5.45%)
Oct 14, 2011 0.5100 0.5600 0.5100 0.5500 125,150 +0.04(+7.84%)
Oct 13, 2011 0.5300 0.5300 0.5100 0.5100 16,605 -0.02(-3.77%)
Oct 12, 2011 0.5300 0.5300 0.5100 0.5300 52,545 +0.02(+3.92%)
Oct 11, 2011 0.5300 0.5300 0.5100 0.5100 14,000 -0.02(-3.77%)
Oct 07, 2011 0.5500 0.5700 0.5300 0.5300 112,058 -0.02(-3.64%)
Oct 06, 2011 0.5300 0.5500 0.5300 0.5500 36,275 +0.05(+10.00%)
Oct 05, 2011 0.4400 0.5000 0.4400 0.5000 34,700 +0.08(+19.05%)
Oct 04, 2011 0.5000 0.5000 0.4200 0.4200 56,212 -0.08(-16.00%)
Oct 03, 2011 0.5700 0.5700 0.4650 0.5000 39,315 -0.07(-12.28%)
Sep 30, 2011 0.5300 0.5700 0.5300 0.5700 72,500 +0.04(+7.55%)
Sep 29, 2011 0.5100 0.5300 0.5000 0.5300 19,880 +0.04(+8.16%)
Sep 28, 2011 0.5800 0.5800 0.4900 0.4900 101,767 -0.09(-15.52%)
Sep 27, 2011 0.5500 0.5800 0.5500 0.5800 78,000 +0.10(+20.83%)
Sep 26, 2011 0.5500 0.5700 0.4800 0.4800 191,553 -0.02(-4.00%)
Sep 23, 2011 0.5800 0.6000 0.4850 0.5000 134,425 -0.08(-13.79%)
Sep 22, 2011 0.6500 0.6500 0.5700 0.5800 77,711 -0.08(-12.12%)
Sep 21, 2011 0.6200 0.6600 0.6200 0.6600 167,424 +0.05(+8.20%)
Sep 20, 2011 0.6200 0.6800 0.6100 0.6100 195,153 -0.02(-3.17%)
Sep 19, 2011 0.6500 0.6500 0.6000 0.6300 259,200 +0.02(+3.28%)
Sep 16, 2011 0.6000 0.6500 0.5700 0.6100 178,000 +0.01(+1.67%)
Sep 15, 2011 0.6200 0.6300 0.5800 0.6000 121,351 +0.00(+0.00%)
Sep 14, 2011 0.6600 0.6700 0.5900 0.6000 133,250 -0.05(-7.69%)
Sep 13, 2011 0.6000 0.6800 0.6000 0.6500 122,418 +0.05(+8.33%)
Sep 12, 2011 0.5400 0.6000 0.5000 0.6000 142,684 +0.05(+9.09%)
Sep 09, 2011 0.5200 0.5600 0.5200 0.5500 111,200 +0.05(+10.00%)
Sep 08, 2011 0.5000 0.5100 0.5000 0.5000 22,200 +0.00(+0.00%)
Sep 07, 2011 0.5000 0.5200 0.5000 0.5000 47,900 +0.00(+0.00%)
Sep 06, 2011 0.5000 0.5000 0.5000 0.5000 33,000 +0.00(+0.00%)
Sep 02, 2011 0.5300 0.5300 0.5000 0.5000 55,955 +0.00(+0.00%)
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.