Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heliostar Metals Ltd (TSV: RGC )

0.2550 -0.0200 (-7.27%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 13, 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 (%)
Feb 28, 2007 0.1750 0.2000 0.1750 0.2000 139,267 +0.00(+0.00%)
Feb 27, 2007 0.1800 0.2000 0.1800 0.2000 101,433 +0.00(+0.00%)
Feb 26, 2007 0.2000 0.2000 0.2000 0.2000 13,000 +0.00(+0.00%)
Feb 23, 2007 0.1900 0.2000 0.1900 0.2000 92,111 +0.02(+11.11%)
Feb 22, 2007 0.2000 0.2000 0.1800 0.1800 48,500 -0.01(-5.26%)
Feb 21, 2007 0.2000 0.2000 0.1900 0.1900 31,050 -0.01(-5.00%)
Feb 20, 2007 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Feb 16, 2007 0.2000 0.2000 0.2000 0.2000 5,250 +0.01(+5.26%)
Feb 15, 2007 0.2100 0.2100 0.1900 0.1900 85,500 -0.02(-9.52%)
Feb 14, 2007 0.2250 0.2300 0.2100 0.2100 20,500 -0.02(-8.70%)
Feb 13, 2007 0.1950 0.2300 0.1950 0.2300 5,000 +0.05(+24.32%)
Feb 12, 2007 0.2050 0.2050 0.1850 0.1850 12,519 -0.02(-9.76%)
Feb 09, 2007 0.2200 0.2200 0.2050 0.2050 109,333 -0.02(-6.82%)
Feb 08, 2007 0.2250 0.2250 0.2200 0.2200 41,666 -0.01(-4.35%)
Feb 07, 2007 0.2300 0.2500 0.2300 0.2300 57,012 -0.01(-4.17%)
Feb 06, 2007 0.2400 0.2400 0.2300 0.2400 61,000 +0.00(+0.00%)
Feb 05, 2007 0.2500 0.2500 0.2400 0.2400 69,333 -0.01(-4.00%)
Feb 02, 2007 0.2800 0.2900 0.2500 0.2500 77,200 +0.00(+0.00%)
Feb 01, 2007 0.2500 0.2800 0.2500 0.2500 299,500 +0.01(+4.17%)
Jan 31, 2007 0.2400 0.2400 0.2200 0.2400 78,688 +0.04(+20.00%)
Jan 30, 2007 0.2350 0.2400 0.2000 0.2000 91,166 -0.04(-16.67%)
Jan 29, 2007 0.2350 0.2400 0.2100 0.2400 110,500 +0.02(+9.09%)
Jan 26, 2007 0.2200 0.2300 0.2050 0.2200 48,000 +0.02(+10.00%)
Jan 25, 2007 0.1950 0.2400 0.1950 0.2000 95,000 +0.03(+14.29%)
Jan 24, 2007 0.1900 0.1900 0.1750 0.1750 30,000 +0.00(+0.00%)
Jan 23, 2007 0.1800 0.1800 0.1750 0.1750 19,500 -0.01(-5.41%)
Jan 22, 2007 0.1750 0.1850 0.1750 0.1850 29,500 +0.01(+8.82%)
Jan 19, 2007 0.1700 0.1900 0.1550 0.1700 132,000 -0.02(-10.53%)
Jan 18, 2007 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Jan 17, 2007 0.1850 0.1850 0.1850 0.1850 22,000 +0.02(+12.12%)
Jan 16, 2007 0.1650 0.1650 0.1650 0.1650 833 -0.01(-8.33%)
Jan 12, 2007 0.1650 0.1800 0.1650 0.1800 101,000 +0.01(+9.09%)
Jan 11, 2007 0.1750 0.1750 0.1550 0.1650 35,500 +0.00(+0.00%)
Jan 10, 2007 0.1700 0.1700 0.1650 0.1650 27,000 +0.00(+0.00%)
Jan 09, 2007 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 08, 2007 0.1650 0.1650 0.1600 0.1650 139,500 +0.00(+0.00%)
Jan 05, 2007 0.1900 0.1900 0.1650 0.1650 21,000 -0.01(-2.94%)
Jan 04, 2007 0.1800 0.2000 0.1700 0.1700 73,000 +0.00(+0.00%)
Jan 03, 2007 0.1650 0.1700 0.1650 0.1700 55,167 -0.01(-5.56%)
Dec 29, 2006 0.1800 0.1800 0.1800 0.1800 5,000 +0.02(+12.50%)
Dec 28, 2006 0.1850 0.1850 0.1600 0.1600 35,100 -0.01(-8.57%)
Dec 27, 2006 0.1750 0.1750 0.1750 0.1750 60,000 +0.01(+9.37%)
Dec 26, 2006 0.1700 0.1700 0.1600 0.1600 66,000 +0.00(+0.00%)
Dec 22, 2006 0.1700 0.1700 0.1600 0.1600 66,000 +0.01(+6.67%)
Dec 21, 2006 0.1650 0.1650 0.1400 0.1500 428,167 +0.01(+3.45%)
Dec 20, 2006 0.1550 0.1650 0.1400 0.1450 670,150 +0.00(+0.00%)
Dec 19, 2006 0.1550 0.1550 0.1450 0.1450 135,000 +0.00(+0.00%)
Dec 18, 2006 0.1400 0.1500 0.1400 0.1450 298,000 +0.01(+7.41%)
Dec 15, 2006 0.1400 0.1450 0.1350 0.1350 95,500 +0.00(+0.00%)
Dec 14, 2006 0.1350 0.1350 0.1350 0.1350 81,166 +0.00(+0.00%)
Dec 13, 2006 0.1400 0.1400 0.1350 0.1350 50,000 -0.01(-10.00%)
Dec 12, 2006 0.1500 0.1500 0.1350 0.1500 122,833 +0.01(+7.14%)
Dec 11, 2006 0.1550 0.1650 0.1400 0.1400 237,500 -0.01(-6.67%)
Dec 08, 2006 0.1400 0.1500 0.1400 0.1500 85,500 +0.01(+3.45%)
Dec 07, 2006 0.1400 0.1450 0.1400 0.1450 125,500 +0.01(+11.54%)
Dec 06, 2006 0.1450 0.1450 0.1300 0.1300 132,500 +0.01(+8.33%)
Dec 05, 2006 0.1500 0.1500 0.1200 0.1200 82,300 -0.02(-17.24%)
Dec 04, 2006 0.1350 0.1450 0.1300 0.1450 209,500 +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.