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 )

0.2700 +0.0150 (+5.88%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 14, 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 31, 2008 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 30, 2008 0.1750 0.2050 0.1700 0.1950 8,000 -0.01(-2.50%)
Jul 29, 2008 0.1700 0.2000 0.1700 0.2000 17,000 -0.01(-4.76%)
Jul 28, 2008 0.2100 0.2100 0.2100 0.2100 12,000 +0.01(+7.69%)
Jul 25, 2008 0.1650 0.1950 0.1600 0.1950 25,000 +0.03(+18.18%)
Jul 24, 2008 0.1650 0.1650 0.1650 0.1650 3,000 +0.00(+0.00%)
Jul 23, 2008 0.1650 0.1650 0.1650 0.1650 100 +0.00(+0.00%)
Jul 22, 2008 0.1850 0.1850 0.1650 0.1650 28,000 -0.01(-5.71%)
Jul 21, 2008 0.1750 0.1750 0.1750 0.1750 3,000 -0.03(-12.50%)
Jul 18, 2008 0.1700 0.2000 0.1700 0.2000 59,000 +0.00(+0.00%)
Jul 17, 2008 0.1700 0.2100 0.1700 0.2000 60,000 +0.02(+11.11%)
Jul 16, 2008 0.1950 0.2000 0.1700 0.1800 96,000 -0.02(-7.69%)
Jul 15, 2008 0.1950 0.1950 0.1950 0.1950 17,000 +0.00(+0.00%)
Jul 14, 2008 0.2000 0.2100 0.1950 0.1950 69,700 -0.01(-2.50%)
Jul 11, 2008 0.2000 0.2100 0.1850 0.2000 24,000 +0.00(+0.00%)
Jul 10, 2008 0.1950 0.2000 0.1950 0.2000 5,000 +0.01(+5.26%)
Jul 09, 2008 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+5.56%)
Jul 08, 2008 0.1900 0.1900 0.1800 0.1800 18,000 +0.00(+0.00%)
Jul 07, 2008 0.1850 0.1850 0.1800 0.1800 10,000 +0.00(+0.00%)
Jul 04, 2008 0.1800 0.1800 0.1800 0.1800 30,167 -0.02(-10.00%)
Jul 03, 2008 0.2000 0.2000 0.1800 0.2000 40,000 +0.00(+0.00%)
Jul 02, 2008 0.1800 0.2000 0.1800 0.2000 57,000 -0.02(-11.11%)
Jul 01, 2008 0.2150 0.2250 0.2150 0.2250 3,000 +0.00(+0.00%)
Jun 30, 2008 0.2150 0.2250 0.2150 0.2250 3,000 +0.00(+0.00%)
Jun 27, 2008 0.2000 0.2250 0.2000 0.2250 14,000 +0.01(+2.27%)
Jun 26, 2008 0.2000 0.2200 0.1800 0.2200 71,000 +0.01(+2.33%)
Jun 25, 2008 0.1900 0.2150 0.1900 0.2150 3,500 +0.01(+2.38%)
Jun 24, 2008 0.1900 0.2100 0.1900 0.2100 151,500 +0.02(+10.53%)
Jun 23, 2008 0.2000 0.2000 0.1900 0.1900 73,000 -0.01(-5.00%)
Jun 20, 2008 0.2100 0.2250 0.2000 0.2000 66,000 -0.03(-13.04%)
Jun 19, 2008 0.1900 0.2300 0.1900 0.2300 108,000 +0.01(+4.55%)
Jun 18, 2008 0.2200 0.2300 0.1950 0.2200 108,500 +0.01(+4.76%)
Jun 17, 2008 0.2350 0.2350 0.2100 0.2100 13,100 +0.00(+0.00%)
Jun 16, 2008 0.2000 0.2500 0.2000 0.2100 54,500 +0.01(+5.00%)
Jun 13, 2008 0.2300 0.2350 0.1950 0.2000 49,000 -0.02(-9.09%)
Jun 12, 2008 0.2050 0.2300 0.2050 0.2200 26,000 -0.01(-2.22%)
Jun 11, 2008 0.2300 0.2300 0.2200 0.2250 9,100 -0.01(-2.17%)
Jun 10, 2008 0.2200 0.2350 0.1950 0.2300 146,333 +0.00(+0.00%)
Jun 09, 2008 0.2300 0.2300 0.2050 0.2300 106,500 +0.01(+4.55%)
Jun 06, 2008 0.2200 0.2200 0.2200 0.2200 9,000 +0.00(+0.00%)
Jun 05, 2008 0.2200 0.2200 0.2200 0.2200 43,166 -0.02(-8.33%)
Jun 04, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 03, 2008 0.2350 0.2400 0.2350 0.2400 6,000 +0.01(+6.67%)
Jun 02, 2008 0.2300 0.2400 0.2250 0.2250 112,065 -0.02(-10.00%)
May 30, 2008 0.2400 0.2550 0.2350 0.2500 103,710 +0.01(+4.17%)
May 29, 2008 0.2500 0.2650 0.2400 0.2400 48,500 -0.03(-9.43%)
May 28, 2008 0.2700 0.2700 0.2350 0.2650 128,000 -0.02(-5.36%)
May 27, 2008 0.2750 0.3000 0.2500 0.2800 122,700 -0.01(-3.45%)
May 26, 2008 0.2850 0.2900 0.2750 0.2900 21,000 -0.01(-3.33%)
May 23, 2008 0.2800 0.3000 0.2700 0.3000 109,500 +0.03(+11.11%)
May 22, 2008 0.3000 0.3100 0.2700 0.2700 72,000 -0.02(-6.90%)
May 21, 2008 0.2900 0.3100 0.2500 0.2900 154,500 +0.01(+3.57%)
May 20, 2008 0.2500 0.2800 0.2450 0.2800 177,000 +0.05(+19.15%)
May 19, 2008 0.2500 0.2650 0.2350 0.2350 193,833 +0.00(+0.00%)
May 16, 2008 0.2500 0.2650 0.2350 0.2350 193,833 -0.02(-6.00%)
May 15, 2008 0.2350 0.2500 0.2350 0.2500 47,500 +0.00(+0.00%)
May 14, 2008 0.2250 0.2500 0.2250 0.2500 13,333 +0.01(+4.17%)
May 13, 2008 0.2400 0.2400 0.2250 0.2400 93,666 +0.02(+9.09%)
May 12, 2008 0.2400 0.2400 0.2200 0.2200 177,000 -0.01(-4.35%)
May 09, 2008 0.2300 0.2300 0.2100 0.2300 96,500 +0.00(+0.00%)
May 08, 2008 0.2350 0.2400 0.2100 0.2300 76,500 -0.01(-6.12%)
May 07, 2008 0.2350 0.2450 0.2350 0.2450 24,500 -0.01(-2.00%)
May 06, 2008 0.2400 0.2500 0.2350 0.2500 111,000 +0.01(+4.17%)
May 05, 2008 0.2700 0.2700 0.2400 0.2400 54,700 +0.00(+0.00%)
May 02, 2008 0.2550 0.2750 0.2400 0.2400 85,500 +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.
 
 
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.