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, 2012 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Jul 30, 2012 0.1850 0.2100 0.1850 0.2100 10,680 +0.01(+5.00%)
Jul 27, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 26, 2012 0.2000 0.2000 0.2000 0.2000 7,500 +0.01(+5.26%)
Jul 25, 2012 0.1900 0.1900 0.1900 0.1900 500 -0.01(-5.00%)
Jul 24, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 23, 2012 0.2150 0.2150 0.1850 0.2000 17,600 -0.04(-16.67%)
Jul 20, 2012 0.1900 0.2400 0.1900 0.2400 12,500 +0.05(+26.32%)
Jul 19, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 18, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 17, 2012 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Jul 16, 2012 0.1900 0.1900 0.1900 0.1900 22,000 +0.01(+2.70%)
Jul 13, 2012 0.1900 0.1900 0.1850 0.1850 41,027 -0.02(-7.50%)
Jul 12, 2012 0.2000 0.2000 0.2000 0.2000 16,500 +0.00(+0.00%)
Jul 11, 2012 0.2000 0.2000 0.2000 0.2000 38 +0.00(+0.00%)
Jul 10, 2012 0.2100 0.2100 0.2000 0.2000 27,400 -0.03(-13.04%)
Jul 09, 2012 0.2300 0.2300 0.2300 0.2300 4,333 +0.02(+9.52%)
Jul 06, 2012 0.2100 0.2100 0.2100 0.2100 1,500 -0.02(-8.70%)
Jul 05, 2012 0.2300 0.2300 0.2300 0.2300 19,000 +0.00(+0.00%)
Jul 04, 2012 0.2300 0.2300 0.2300 0.2300 2,000 +0.02(+6.98%)
Jul 03, 2012 0.2150 0.2150 0.2150 0.2150 6,500 -0.01(-2.27%)
Jun 29, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 28, 2012 0.2200 0.2200 0.2200 0.2200 2,100 +0.00(+0.00%)
Jun 27, 2012 0.2500 0.2500 0.2200 0.2200 8,250 -0.02(-8.33%)
Jun 26, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 25, 2012 0.2300 0.2400 0.2300 0.2400 6,000 +0.00(+0.00%)
Jun 22, 2012 0.2500 0.2500 0.2400 0.2400 35,500 +0.02(+11.63%)
Jun 21, 2012 0.2150 0.2150 0.2150 0.2150 1,000 -0.03(-12.24%)
Jun 20, 2012 0.2200 0.2450 0.2200 0.2450 14,100 +0.02(+11.36%)
Jun 19, 2012 0.2650 0.2650 0.2200 0.2200 66,500 -0.06(-22.81%)
Jun 18, 2012 0.2800 0.2900 0.2550 0.2850 28,000 +0.02(+7.55%)
Jun 15, 2012 0.2450 0.2650 0.2450 0.2650 12,500 +0.05(+23.26%)
Jun 14, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 13, 2012 0.2150 0.2150 0.2000 0.2150 74,600 +0.01(+4.88%)
Jun 12, 2012 0.2200 0.2200 0.2050 0.2050 10,000 -0.02(-6.82%)
Jun 11, 2012 0.2250 0.2250 0.2200 0.2200 54,200 -0.02(-8.33%)
Jun 08, 2012 0.2400 0.2400 0.2400 0.2400 7,500 +0.00(+0.00%)
Jun 07, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 06, 2012 0.2400 0.2500 0.2400 0.2400 11,500 -0.01(-4.00%)
Jun 05, 2012 0.2550 0.2550 0.2500 0.2500 8,000 +0.00(+0.00%)
Jun 04, 2012 0.2650 0.2650 0.2500 0.2500 19,500 +0.01(+4.17%)
Jun 02, 2012 0.2450 0.2450 0.2400 0.2400 10,000 +0.00(+0.00%)
Jun 01, 2012 0.2450 0.2450 0.2400 0.2400 10,000 -0.04(-15.79%)
May 31, 2012 0.2850 0.2850 0.2850 0.2850 1,000 +0.04(+18.75%)
May 30, 2012 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 29, 2012 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
May 28, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 25, 2012 0.2400 0.2400 0.2400 0.2400 13,500 +0.00(+0.00%)
May 24, 2012 0.2400 0.2400 0.2400 0.2400 600 -0.03(-11.11%)
May 23, 2012 0.2700 0.2700 0.2700 0.2700 5,100 -0.01(-1.82%)
May 22, 2012 0.2750 0.2750 0.2750 0.2750 1,000 +0.02(+5.77%)
May 18, 2012 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
May 17, 2012 0.2600 0.2900 0.2600 0.2900 15,500 +0.03(+13.73%)
May 16, 2012 0.2100 0.2650 0.2100 0.2550 158,463 +0.05(+21.43%)
May 15, 2012 0.2200 0.2200 0.2100 0.2100 62,100 +0.01(+5.00%)
May 14, 2012 0.2250 0.2250 0.1800 0.2000 127,600 -0.02(-9.09%)
May 11, 2012 0.2350 0.2400 0.2200 0.2200 16,900 -0.01(-6.38%)
May 10, 2012 0.2100 0.2350 0.2100 0.2350 101,400 +0.03(+17.50%)
May 09, 2012 0.2200 0.2200 0.2000 0.2000 282,400 -0.03(-13.04%)
May 08, 2012 0.2650 0.2650 0.2300 0.2300 21,000 -0.03(-11.54%)
May 07, 2012 0.2800 0.2800 0.2600 0.2600 61,555 -0.02(-7.14%)
May 04, 2012 0.2600 0.2800 0.2600 0.2800 3,333 +0.02(+7.69%)
May 03, 2012 0.2800 0.2800 0.2600 0.2600 32,500 -0.02(-8.77%)
May 02, 2012 0.2850 0.2850 0.2850 0 +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.