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 )

0.2900 -0.0200 (-6.45%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 21, 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, 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%)
May 01, 2008 0.2600 0.2600 0.2200 0.2200 182,500 -0.03(-12.00%)
Apr 30, 2008 0.2350 0.2600 0.2300 0.2500 317,500 +0.02(+11.11%)
Apr 29, 2008 0.2800 0.2800 0.2200 0.2250 390,600 -0.06(-22.41%)
Apr 28, 2008 0.3250 0.3400 0.2800 0.2900 467,500 -0.05(-14.71%)
Apr 25, 2008 0.3750 0.3750 0.3250 0.3400 187,000 -0.02(-5.56%)
Apr 24, 2008 0.4000 0.4000 0.3350 0.3600 163,000 +0.01(+2.86%)
Apr 23, 2008 0.3400 0.3800 0.3000 0.3500 125,800 -0.01(-1.41%)
Apr 22, 2008 0.3800 0.3800 0.3000 0.3550 281,397 -0.04(-8.97%)
Apr 21, 2008 0.3900 0.3900 0.3800 0.3900 148,833 +0.00(+0.00%)
Apr 18, 2008 0.3900 0.3900 0.3800 0.3900 94,120 -0.01(-2.50%)
Apr 17, 2008 0.3900 0.4100 0.3900 0.4000 284,500 -0.01(-1.23%)
Apr 16, 2008 0.4000 0.4200 0.3950 0.4050 260,256 -0.03(-6.90%)
Apr 15, 2008 0.4400 0.4550 0.4050 0.4350 256,250 -0.01(-2.25%)
Apr 14, 2008 0.4600 0.4900 0.4150 0.4450 1,951,483 +0.04(+11.25%)
Apr 11, 2008 0.3900 0.4000 0.3500 0.4000 157,750 +0.01(+2.56%)
Apr 10, 2008 0.3700 0.3900 0.3700 0.3900 48,000 +0.03(+6.85%)
Apr 09, 2008 0.4000 0.4000 0.3650 0.3650 128,500 -0.04(-8.75%)
Apr 08, 2008 0.4000 0.4000 0.3800 0.4000 148,000 +0.00(+0.00%)
Apr 07, 2008 0.3850 0.4000 0.3700 0.4000 135,050 +0.01(+2.56%)
Apr 04, 2008 0.3750 0.4000 0.3700 0.3900 66,000 +0.02(+5.41%)
Apr 03, 2008 0.3800 0.4000 0.3650 0.3700 42,100 -0.01(-2.63%)
Apr 02, 2008 0.3900 0.4000 0.3600 0.3800 164,400 -0.01(-2.56%)
Apr 01, 2008 0.3900 0.3900 0.3650 0.3900 129,500 +0.00(+0.00%)
Mar 31, 2008 0.4300 0.4300 0.3600 0.3900 196,635 -0.01(-2.50%)
Mar 28, 2008 0.4000 0.4250 0.3900 0.4000 722,050 +0.01(+2.56%)
Mar 27, 2008 0.3500 0.3900 0.3500 0.3900 506,133 +0.04(+11.43%)
Mar 26, 2008 0.3000 0.3500 0.3000 0.3500 389,700 +0.05(+16.67%)
Mar 25, 2008 0.3100 0.3200 0.3000 0.3000 58,000 -0.01(-3.23%)
Mar 24, 2008 0.2800 0.3100 0.2800 0.3100 30,000 +0.03(+10.71%)
Mar 21, 2008 0.2800 0.3300 0.2700 0.2800 102,500 +0.00(+0.00%)
Mar 20, 2008 0.2800 0.3300 0.2700 0.2800 102,500 -0.01(-5.08%)
Mar 19, 2008 0.3350 0.3350 0.2800 0.2950 88,858 -0.02(-4.84%)
Mar 18, 2008 0.3350 0.3400 0.3100 0.3100 137,500 -0.02(-6.06%)
Mar 17, 2008 0.3200 0.3350 0.3050 0.3300 218,864 +0.01(+3.13%)
Mar 14, 2008 0.2950 0.3200 0.2950 0.3200 135,600 +0.03(+8.47%)
Mar 13, 2008 0.3350 0.3350 0.2950 0.2950 595,165 -0.04(-11.94%)
Mar 12, 2008 0.2800 0.4000 0.2800 0.3350 3,372,216 +0.08(+28.85%)
Mar 11, 2008 0.2700 0.2700 0.2500 0.2600 44,500 -0.01(-3.70%)
Mar 10, 2008 0.2700 0.2700 0.2300 0.2700 109,100 +0.03(+10.20%)
Mar 07, 2008 0.2500 0.2500 0.2450 0.2450 14,500 -0.01(-2.00%)
Mar 06, 2008 0.2600 0.2600 0.2500 0.2500 21,361 -0.01(-3.85%)
Mar 05, 2008 0.2650 0.2650 0.2600 0.2600 24,000 -0.01(-3.70%)
Mar 04, 2008 0.2650 0.2800 0.2500 0.2700 132,500 -0.01(-3.57%)
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.