Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heliostar Metals Ltd (TSV: RGC )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 6, 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 29, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 28, 2015 0.0500 0.0550 0.0450 0.0500 265,700 +0.00(+0.00%)
May 27, 2015 0.0450 0.0500 0.0400 0.0500 833,200 +0.01(+25.00%)
May 26, 2015 0.0400 0.0400 0.0400 0.0400 8,000 -0.00(-11.11%)
May 25, 2015 0.0450 0.0450 0.0400 0.0450 315,000 +0.00(+0.00%)
May 22, 2015 0.0550 0.0550 0.0450 0.0450 122,500 -0.01(-10.00%)
May 21, 2015 0.0500 0.0500 0.0500 0.0500 1,376,000 +0.00(+0.00%)
May 20, 2015 0.0500 0.0500 0.0500 0.0500 81,000 +0.00(+0.00%)
May 19, 2015 0.0500 0.0500 0.0500 0.0500 45,000 +0.01(+11.11%)
May 15, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 14, 2015 0.0450 0.0500 0.0450 0.0500 162,000 +0.00(+0.00%)
May 13, 2015 0.0500 0.0550 0.0500 0.0500 308,800 +0.00(+0.00%)
May 12, 2015 0.0450 0.0500 0.0450 0.0500 122,300 +0.01(+11.11%)
May 11, 2015 0.0450 0.0450 0.0450 0.0450 24,000 -0.01(-18.18%)
May 08, 2015 0.0500 0.0550 0.0500 0.0550 49,000 +0.00(+10.00%)
May 07, 2015 0.0500 0.0500 0.0500 0.0500 120,000 +0.01(+11.11%)
May 06, 2015 0.0450 0.0450 0.0450 0.0450 79,500 +0.00(+12.50%)
May 05, 2015 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
May 01, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 30, 2015 0.0400 0.0450 0.0400 0.0450 518,500 +0.00(+12.50%)
Apr 29, 2015 0.0350 0.0400 0.0350 0.0400 332,166 +0.00(+0.00%)
Apr 27, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 24, 2015 0.0400 0.0450 0.0350 0.0400 307,000 -0.00(-11.11%)
Apr 23, 2015 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Apr 22, 2015 0.0400 0.0400 0.0400 0.0400 67,000 +0.00(+0.00%)
Apr 21, 2015 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Apr 20, 2015 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Apr 17, 2015 0.0400 0.0400 0.0400 0.0400 30,456 +0.00(+0.00%)
Apr 16, 2015 0.0400 0.0500 0.0400 0.0400 599,000 +0.00(+14.29%)
Apr 14, 2015 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Apr 13, 2015 0.0450 0.0450 0.0450 0.0450 117,000 +0.00(+12.50%)
Apr 10, 2015 0.0400 0.0400 0.0400 0.0400 106,000 +0.00(+0.00%)
Apr 09, 2015 0.0400 0.0400 0.0400 0.0400 305,000 +0.00(+0.00%)
Apr 08, 2015 0.0450 0.0450 0.0400 0.0400 15,000 -0.01(-20.00%)
Apr 06, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 02, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 01, 2015 0.0400 0.0400 0.0400 0.0400 123,000 +0.00(+14.29%)
Mar 31, 2015 0.0400 0.0400 0.0350 0.0350 215,000 +0.00(+0.00%)
Mar 30, 2015 0.0400 0.0400 0.0350 0.0350 450,800 +0.00(+0.00%)
Mar 27, 2015 0.0350 0.0350 0.0350 0.0350 846,714 +0.00(+0.00%)
Mar 26, 2015 0.0400 0.0400 0.0350 0.0350 150,000 +0.00(+0.00%)
Mar 25, 2015 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Mar 24, 2015 0.0300 0.0350 0.0300 0.0350 1,357,000 +0.00(+0.00%)
Mar 23, 2015 0.0350 0.0350 0.0350 0.0350 8,100 +0.01(+16.67%)
Mar 20, 2015 0.0300 0.0300 0.0300 0.0300 53,750 -0.01(-14.29%)
Mar 19, 2015 0.0350 0.0350 0.0350 0.0350 18,000 +0.00(+0.00%)
Mar 18, 2015 0.0300 0.0350 0.0300 0.0350 14,000 +0.01(+16.67%)
Mar 17, 2015 0.0350 0.0350 0.0300 0.0300 8,000 -0.01(-14.29%)
Mar 16, 2015 0.0350 0.0350 0.0350 0.0350 138,000 +0.01(+16.67%)
Mar 13, 2015 0.0300 0.0300 0.0300 0.0300 195,000 -0.01(-14.29%)
Mar 12, 2015 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Mar 11, 2015 0.0400 0.0400 0.0300 0.0350 152,000 -0.00(-12.50%)
Mar 10, 2015 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+0.00%)
Mar 09, 2015 0.0400 0.0400 0.0400 0.0400 569,000 -0.00(-11.11%)
Mar 06, 2015 0.0450 0.0450 0.0450 0.0450 101,630 -0.01(-10.00%)
Mar 05, 2015 0.0450 0.0500 0.0400 0.0500 246,000 +0.01(+11.11%)
Mar 04, 2015 0.0400 0.0450 0.0400 0.0450 39,000 +0.00(+12.50%)
Mar 03, 2015 0.0450 0.0450 0.0400 0.0400 116,000 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.