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

Heliostar Metals Ltd (TSV: RGC )

0.2850 +0.0100 (+3.64%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 16, 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 (%)
May 31, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 27, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 26, 2016 0.0500 0.0500 0.0500 0.0500 107,000 +0.00(+0.00%)
May 25, 2016 0.0450 0.0500 0.0450 0.0500 36,800 +0.00(+0.00%)
May 24, 2016 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
May 20, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 19, 2016 0.0500 0.0500 0.0450 0.0500 162,000 +0.00(+0.00%)
May 18, 2016 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
May 17, 2016 0.0500 0.0500 0.0500 0.0500 39,000 +0.00(+0.00%)
May 16, 2016 0.0500 0.0550 0.0500 0.0500 741,800 +0.00(+0.00%)
May 13, 2016 0.0500 0.0500 0.0450 0.0500 154,000 +0.00(+0.00%)
May 11, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 10, 2016 0.0500 0.0500 0.0500 0.0500 450,626 -0.00(-9.09%)
May 09, 2016 0.0550 0.0550 0.0500 0.0550 172,485 +0.00(+10.00%)
May 06, 2016 0.0500 0.0550 0.0500 0.0500 225,000 -0.00(-9.09%)
May 04, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 03, 2016 0.0550 0.0550 0.0550 0.0550 45,833 -0.00(-8.33%)
May 02, 2016 0.0650 0.0650 0.0550 0.0600 187,200 +0.00(+0.00%)
Apr 29, 2016 0.0600 0.0600 0.0600 0.0600 205,000 +0.00(+9.09%)
Apr 28, 2016 0.0550 0.0550 0.0500 0.0550 745,045 +0.00(+0.00%)
Apr 27, 2016 0.0550 0.0550 0.0550 0.0550 399,000 +0.00(+0.00%)
Apr 26, 2016 0.0500 0.0550 0.0500 0.0550 240,000 +0.00(+0.00%)
Apr 25, 2016 0.0550 0.0550 0.0500 0.0550 578,500 +0.00(+10.00%)
Apr 22, 2016 0.0450 0.0550 0.0450 0.0500 652,000 -0.00(-9.09%)
Apr 21, 2016 0.0500 0.0550 0.0500 0.0550 319,000 +0.00(+10.00%)
Apr 20, 2016 0.0500 0.0500 0.0450 0.0500 1,981,000 +0.00(+0.00%)
Apr 18, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 15, 2016 0.0450 0.0500 0.0450 0.0450 622,300 -0.01(-10.00%)
Apr 14, 2016 0.0500 0.0500 0.0450 0.0500 125,809 +0.00(+0.00%)
Apr 13, 2016 0.0500 0.0500 0.0500 0.0500 156,500 +0.00(+0.00%)
Apr 12, 2016 0.0450 0.0500 0.0450 0.0500 283,000 +0.01(+11.11%)
Apr 11, 2016 0.0450 0.0450 0.0400 0.0450 351,834 +0.00(+0.00%)
Apr 08, 2016 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Apr 07, 2016 0.0450 0.0450 0.0450 0.0450 13,433 -0.01(-10.00%)
Apr 05, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 04, 2016 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Apr 01, 2016 0.0500 0.0500 0.0450 0.0500 25,100 +0.01(+11.11%)
Mar 31, 2016 0.0450 0.0500 0.0450 0.0450 84,000 -0.01(-10.00%)
Mar 29, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 28, 2016 0.0500 0.0550 0.0500 0.0550 120,000 +0.00(+0.00%)
Mar 23, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 22, 2016 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Mar 21, 2016 0.0600 0.0650 0.0600 0.0650 86,000 +0.01(+18.18%)
Mar 18, 2016 0.0550 0.0550 0.0550 0.0550 3,815 +0.00(+0.00%)
Mar 17, 2016 0.0550 0.0600 0.0550 0.0550 115,300 -0.00(-8.33%)
Mar 16, 2016 0.0600 0.0600 0.0550 0.0600 41,700 +0.00(+0.00%)
Mar 15, 2016 0.0500 0.0600 0.0500 0.0600 89,000 +0.00(+9.09%)
Mar 14, 2016 0.0650 0.0650 0.0450 0.0550 977,000 -0.02(-21.43%)
Mar 11, 2016 0.0650 0.0700 0.0650 0.0700 534,719 +0.00(+0.00%)
Mar 10, 2016 0.0650 0.0700 0.0550 0.0700 672,000 +0.02(+40.00%)
Mar 09, 2016 0.0550 0.0550 0.0450 0.0500 384,570 -0.01(-16.67%)
Mar 08, 2016 0.0550 0.0600 0.0550 0.0600 76,000 +0.00(+9.09%)
Mar 07, 2016 0.0600 0.0600 0.0550 0.0550 57,000 -0.00(-8.33%)
Mar 04, 2016 0.0650 0.0650 0.0550 0.0600 342,100 -0.01(-7.69%)
Mar 03, 2016 0.0450 0.0650 0.0450 0.0650 688,000 +0.01(+30.00%)
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.