Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 30, 2014 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 29, 2014 0.0550 0.0550 0.0500 0.0550 317,000 +0.00(+0.00%)
May 28, 2014 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
May 27, 2014 0.0550 0.0550 0.0500 0.0500 29,000 -0.01(-16.67%)
May 26, 2014 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
May 23, 2014 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+9.09%)
May 22, 2014 0.0600 0.0600 0.0550 0.0550 75,000 +0.00(+0.00%)
May 21, 2014 0.0550 0.0550 0.0550 0.0550 36,000 -0.00(-8.33%)
May 20, 2014 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
May 16, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 15, 2014 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
May 14, 2014 0.0600 0.0600 0.0550 0.0550 38,040 -0.00(-8.33%)
May 13, 2014 0.0600 0.0600 0.0600 0.0600 2,563,000 +0.00(+0.00%)
May 12, 2014 0.0600 0.0600 0.0600 0.0600 193,833 +0.00(+0.00%)
May 09, 2014 0.0650 0.0700 0.0600 0.0600 164,500 +0.00(+0.00%)
May 08, 2014 0.0600 0.0600 0.0600 0.0600 140,000 +0.00(+0.00%)
May 07, 2014 0.0550 0.0600 0.0550 0.0600 204,467 +0.00(+9.09%)
May 06, 2014 0.0550 0.0550 0.0550 0.0550 28,300 -0.00(-8.33%)
May 05, 2014 0.0550 0.0700 0.0550 0.0600 548,765 -0.01(-7.69%)
May 02, 2014 0.0650 0.0650 0.0650 0.0650 9,000 +0.01(+8.33%)
Apr 30, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 29, 2014 0.0600 0.0600 0.0550 0.0600 189,000 +0.00(+9.09%)
Apr 28, 2014 0.0500 0.0600 0.0500 0.0550 597,500 +0.01(+22.22%)
Apr 25, 2014 0.0500 0.0500 0.0450 0.0450 212,000 -0.01(-10.00%)
Apr 24, 2014 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Apr 23, 2014 0.0500 0.0500 0.0500 0.0500 220,778 -0.00(-9.09%)
Apr 22, 2014 0.0450 0.0550 0.0400 0.0550 131,200 +0.01(+22.22%)
Apr 21, 2014 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Apr 17, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 16, 2014 0.0400 0.0550 0.0400 0.0500 791,394 +0.01(+11.11%)
Apr 15, 2014 0.0450 0.0500 0.0450 0.0450 94,000 -0.01(-10.00%)
Apr 14, 2014 0.0500 0.0500 0.0500 0.0500 128,500 +0.00(+0.00%)
Apr 11, 2014 0.0500 0.0500 0.0500 0.0500 2,141,106 +0.00(+0.00%)
Apr 10, 2014 0.0450 0.0500 0.0450 0.0500 70,000 +0.00(+0.00%)
Apr 08, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 07, 2014 0.0550 0.0550 0.0500 0.0500 552,316 -0.00(-9.09%)
Apr 04, 2014 0.0550 0.0550 0.0550 0.0550 70,000 +0.00(+0.00%)
Apr 02, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 01, 2014 0.0550 0.0550 0.0550 0.0550 56,000 +0.00(+0.00%)
Mar 31, 2014 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Mar 28, 2014 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+0.00%)
Mar 27, 2014 0.0500 0.0550 0.0500 0.0550 283,500 +0.00(+0.00%)
Mar 26, 2014 0.0550 0.0550 0.0550 0.0550 8,500 +0.00(+0.00%)
Mar 25, 2014 0.0500 0.0550 0.0500 0.0550 94,667 +0.00(+10.00%)
Mar 24, 2014 0.0500 0.0550 0.0500 0.0500 128,644 +0.00(+0.00%)
Mar 20, 2014 0.0500 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 19, 2014 0.0550 0.0550 0.0500 0.0550 11,000 +0.00(+0.00%)
Mar 18, 2014 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Mar 17, 2014 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Mar 14, 2014 0.0600 0.0600 0.0500 0.0500 63,200 -0.00(-9.09%)
Mar 13, 2014 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Mar 12, 2014 0.0550 0.0550 0.0500 0.0500 30,000 -0.00(-9.09%)
Mar 11, 2014 0.0550 0.0550 0.0550 0.0550 88,000 +0.00(+0.00%)
Mar 10, 2014 0.0600 0.0600 0.0550 0.0550 71,000 -0.00(-8.33%)
Mar 07, 2014 0.0550 0.0600 0.0550 0.0600 70,667 +0.00(+9.09%)
Mar 06, 2014 0.0600 0.0600 0.0550 0.0550 126,000 -0.00(-8.33%)
Mar 05, 2014 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+9.09%)
Mar 04, 2014 0.0550 0.0550 0.0550 0.0550 44,400 -0.00(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.