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

Heliostar Metals Ltd (TSV: RGC )

0.3100 +0.0250 (+8.77%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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, 2006 0.1700 0.1900 0.1700 0.1900 50,500 +0.00(+0.00%)
Jul 28, 2006 0.1900 0.1900 0.1850 0.1900 30,000 +0.02(+8.57%)
Jul 27, 2006 0.1750 0.1750 0.1750 0.1750 18,000 +0.00(+2.94%)
Jul 26, 2006 0.1500 0.1700 0.1500 0.1700 22,500 +0.02(+9.68%)
Jul 25, 2006 0.1750 0.1750 0.1550 0.1550 6,500 -0.01(-3.13%)
Jul 24, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 21, 2006 0.1600 0.1600 0.1600 0.1600 1,500 -0.01(-8.57%)
Jul 20, 2006 0.1550 0.1750 0.1550 0.1750 45,500 +0.01(+6.06%)
Jul 19, 2006 0.1600 0.1750 0.1550 0.1650 64,500 -0.01(-5.71%)
Jul 18, 2006 0.1650 0.1800 0.1550 0.1750 129,767 +0.01(+6.06%)
Jul 17, 2006 0.1700 0.1700 0.1650 0.1650 15,000 -0.01(-8.33%)
Jul 14, 2006 0.1800 0.1800 0.1750 0.1800 34,666 -0.01(-5.26%)
Jul 13, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 12, 2006 0.1900 0.1900 0.1900 0.1900 101,500 +0.01(+2.70%)
Jul 11, 2006 0.1900 0.1900 0.1750 0.1850 35,000 -0.01(-2.63%)
Jul 10, 2006 0.1900 0.1900 0.1900 0.1900 15,000 +0.00(+0.00%)
Jul 07, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 06, 2006 0.1900 0.2000 0.1900 0.1900 39,000 +0.01(+5.56%)
Jul 05, 2006 0.2050 0.2050 0.1700 0.1800 230,667 -0.02(-12.20%)
Jul 03, 2006 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 30, 2006 0.2000 0.2050 0.1950 0.2050 26,695 +0.00(+2.50%)
Jun 29, 2006 0.2000 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Jun 28, 2006 0.2000 0.2150 0.2000 0.2150 30,500 +0.01(+7.50%)
Jun 27, 2006 0.2150 0.2250 0.2000 0.2000 180,167 +0.02(+11.11%)
Jun 23, 2006 0.1850 0.2000 0.1800 0.1800 25,000 -0.01(-2.70%)
Jun 22, 2006 0.1900 0.1900 0.1850 0.1850 12,000 -0.02(-7.50%)
Jun 21, 2006 0.2000 0.2200 0.1900 0.2000 102,500 -0.03(-13.04%)
Jun 20, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 19, 2006 0.2300 0.2300 0.2300 0.2300 67,500 +0.00(+0.00%)
Jun 16, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 15, 2006 0.2300 0.2300 0.2300 0.2300 17,695 +0.07(+43.75%)
Jun 14, 2006 0.2000 0.2000 0.1600 0.1600 70,750 -0.01(-3.03%)
Jun 13, 2006 0.2050 0.2050 0.1650 0.1650 92,000 -0.05(-25.00%)
Jun 12, 2006 0.2050 0.2200 0.2050 0.2200 85,000 +0.01(+4.76%)
Jun 09, 2006 0.2100 0.2300 0.2100 0.2100 70,000 -0.02(-6.67%)
Jun 08, 2006 0.2200 0.2250 0.2000 0.2250 32,000 -0.01(-2.17%)
Jun 07, 2006 0.2300 0.2300 0.2300 0.2300 13,000 -0.00(-2.13%)
Jun 06, 2006 0.2100 0.2350 0.2000 0.2350 156,000 +0.01(+4.44%)
Jun 05, 2006 0.2100 0.2250 0.2100 0.2250 44,500 +0.01(+2.27%)
Jun 02, 2006 0.2500 0.2500 0.2200 0.2200 40,000 +0.00(+0.00%)
Jun 01, 2006 0.2500 0.2500 0.2200 0.2200 19,000 -0.03(-12.00%)
May 31, 2006 0.2500 0.2500 0.2500 0.2500 22,000 +0.01(+4.17%)
May 30, 2006 0.2400 0.2400 0.2400 0.2400 24,000 -0.04(-12.73%)
May 26, 2006 0.2500 0.2750 0.2500 0.2750 70,000 +0.03(+10.00%)
May 25, 2006 0.2400 0.2500 0.2400 0.2500 46,500 +0.03(+13.64%)
May 24, 2006 0.2600 0.2600 0.2200 0.2200 68,000 -0.04(-15.38%)
May 23, 2006 0.2600 0.2600 0.2600 0.2600 50,000 +0.00(+0.00%)
May 22, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 19, 2006 0.2600 0.2600 0.2250 0.2600 60,500 +0.01(+4.00%)
May 18, 2006 0.2500 0.2600 0.2500 0.2500 28,166 +0.00(+0.00%)
May 17, 2006 0.2750 0.2750 0.2500 0.2500 48,700 +0.04(+19.05%)
May 16, 2006 0.2500 0.2500 0.2100 0.2100 138,300 -0.04(-16.00%)
May 15, 2006 0.2800 0.2800 0.2500 0.2500 71,333 -0.02(-7.41%)
May 12, 2006 0.2650 0.2800 0.2650 0.2700 141,900 +0.00(+0.00%)
May 11, 2006 0.3200 0.3200 0.2500 0.2700 149,233 -0.05(-15.62%)
May 10, 2006 0.3050 0.3500 0.3050 0.3200 84,493 -0.04(-11.11%)
May 09, 2006 0.3100 0.3600 0.3000 0.3600 154,604 +0.06(+20.00%)
May 08, 2006 0.3000 0.3100 0.3000 0.3000 115,000 -0.01(-1.64%)
May 05, 2006 0.3000 0.3050 0.2850 0.3050 79,700 +0.01(+1.67%)
May 04, 2006 0.3200 0.3300 0.2900 0.3000 106,350 +0.00(+0.00%)
May 03, 2006 0.3400 0.3700 0.3000 0.3000 247,900 +0.01(+3.45%)
May 02, 2006 0.3200 0.3300 0.2900 0.2900 49,000 -0.03(-9.38%)
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.