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

Heliostar Metals Ltd (TSV: RGC )

0.3200 +0.0100 (+3.23%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 24, 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 (%)
Jan 31, 2008 0.2000 0.2100 0.1900 0.1900 231,700 -0.01(-5.00%)
Jan 30, 2008 0.2000 0.2000 0.1950 0.2000 39,000 +0.01(+5.26%)
Jan 29, 2008 0.1800 0.2050 0.1800 0.1900 228,000 +0.02(+8.57%)
Jan 28, 2008 0.2000 0.2000 0.1600 0.1750 186,900 -0.03(-12.50%)
Jan 25, 2008 0.1800 0.2000 0.1800 0.2000 241,000 +0.03(+17.65%)
Jan 24, 2008 0.1800 0.1800 0.1700 0.1700 26,500 -0.01(-5.56%)
Jan 23, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 22, 2008 0.1800 0.1950 0.1800 0.1800 43,500 +0.02(+12.50%)
Jan 21, 2008 0.1900 0.1950 0.1600 0.1600 202,500 -0.03(-15.79%)
Jan 18, 2008 0.1950 0.1950 0.1900 0.1900 105,000 -0.01(-5.00%)
Jan 17, 2008 0.1800 0.2000 0.1800 0.2000 22,500 +0.02(+11.11%)
Jan 16, 2008 0.1850 0.1850 0.1800 0.1800 30,000 +0.00(+0.00%)
Jan 15, 2008 0.1800 0.1800 0.1800 0.1800 54,000 -0.01(-5.26%)
Jan 14, 2008 0.1800 0.1900 0.1800 0.1900 32,167 +0.00(+0.00%)
Jan 11, 2008 0.1900 0.1900 0.1800 0.1900 58,000 +0.01(+5.56%)
Jan 10, 2008 0.1800 0.1800 0.1800 0.1800 2,000 -0.02(-10.00%)
Jan 09, 2008 0.2200 0.2200 0.1900 0.2000 41,000 -0.01(-4.76%)
Jan 08, 2008 0.1850 0.2100 0.1850 0.2100 136,500 +0.04(+27.27%)
Jan 07, 2008 0.1650 0.1650 0.1650 0.1650 25,000 -0.02(-10.81%)
Jan 04, 2008 0.1750 0.1850 0.1750 0.1850 51,000 +0.01(+2.78%)
Jan 03, 2008 0.1800 0.1800 0.1750 0.1800 78,500 +0.00(+0.00%)
Jan 02, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 01, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 31, 2007 0.2050 0.2050 0.1800 0.1800 40,000 -0.01(-5.26%)
Dec 28, 2007 0.1800 0.2000 0.1800 0.1900 25,555 -0.02(-9.52%)
Dec 27, 2007 0.2100 0.2100 0.1700 0.2100 165,700 +0.01(+5.00%)
Dec 26, 2007 0.1900 0.2000 0.1900 0.2000 45,777 +0.00(+0.00%)
Dec 24, 2007 0.1900 0.2000 0.1900 0.2000 45,777 +0.01(+2.56%)
Dec 21, 2007 0.2100 0.2100 0.1750 0.1950 20,056 +0.01(+2.63%)
Dec 20, 2007 0.1850 0.1900 0.1850 0.1900 30,500 +0.01(+5.56%)
Dec 19, 2007 0.1800 0.1800 0.1800 0.1800 19,500 +0.00(+0.00%)
Dec 18, 2007 0.1800 0.1800 0.1800 0.1800 30,500 +0.01(+2.86%)
Dec 17, 2007 0.1800 0.1800 0.1750 0.1750 10,500 -0.01(-2.78%)
Dec 14, 2007 0.1850 0.1900 0.1800 0.1800 107,500 +0.00(+0.00%)
Dec 13, 2007 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Dec 12, 2007 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-5.26%)
Dec 11, 2007 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Dec 10, 2007 0.2000 0.2200 0.1900 0.1900 62,200 +0.02(+11.76%)
Dec 07, 2007 0.1900 0.1900 0.1700 0.1700 7,000 +0.00(+0.00%)
Dec 06, 2007 0.1850 0.1850 0.1650 0.1700 8,500 -0.01(-8.11%)
Dec 05, 2007 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 04, 2007 0.1650 0.1850 0.1600 0.1850 3,500 -0.01(-2.63%)
Dec 03, 2007 0.1950 0.1950 0.1900 0.1900 11,000 +0.01(+5.56%)
Nov 30, 2007 0.1900 0.1900 0.1800 0.1800 50,000 -0.02(-10.00%)
Nov 29, 2007 0.1800 0.2000 0.1800 0.2000 30,500 +0.02(+11.11%)
Nov 28, 2007 0.1800 0.1800 0.1800 0.1800 2,000 -0.02(-10.00%)
Nov 27, 2007 0.1800 0.2000 0.1800 0.2000 132,500 +0.02(+11.11%)
Nov 26, 2007 0.2100 0.2100 0.1800 0.1800 29,300 -0.02(-7.69%)
Nov 23, 2007 0.2200 0.2200 0.1800 0.1950 116,000 -0.01(-4.88%)
Nov 21, 2007 0.2050 0.2050 0.2050 0.2050 27,500 -0.01(-4.65%)
Nov 20, 2007 0.2100 0.2150 0.2000 0.2150 75,000 -0.02(-6.52%)
Nov 19, 2007 0.2450 0.2450 0.2100 0.2300 53,500 +0.00(+0.00%)
Nov 16, 2007 0.2300 0.2300 0.2200 0.2300 60,000 +0.00(+0.00%)
Nov 15, 2007 0.2600 0.2600 0.2100 0.2300 147,950 -0.01(-6.12%)
Nov 14, 2007 0.2500 0.2550 0.2450 0.2450 100,000 -0.02(-5.77%)
Nov 13, 2007 0.2750 0.2750 0.2550 0.2600 94,500 -0.01(-3.70%)
Nov 12, 2007 0.2500 0.2750 0.2500 0.2700 71,500 -0.02(-8.47%)
Nov 09, 2007 0.2950 0.3150 0.2700 0.2950 243,800 -0.01(-1.67%)
Nov 08, 2007 0.2600 0.3100 0.2500 0.3000 687,000 +0.05(+20.00%)
Nov 07, 2007 0.2400 0.2500 0.2400 0.2500 48,167 +0.00(+0.00%)
Nov 06, 2007 0.2450 0.2500 0.2400 0.2500 71,000 +0.00(+0.00%)
Nov 05, 2007 0.2350 0.2500 0.2350 0.2500 11,000 +0.01(+2.04%)
Nov 02, 2007 0.2350 0.2450 0.2350 0.2450 70,500 +0.01(+4.26%)
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.