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 (%)
Jun 29, 2007 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 28, 2007 0.2050 0.2050 0.2000 0.2000 10,833 -0.02(-9.09%)
Jun 27, 2007 0.2050 0.2200 0.2000 0.2200 37,500 +0.02(+7.32%)
Jun 26, 2007 0.2200 0.2200 0.2050 0.2050 58,000 -0.04(-14.58%)
Jun 25, 2007 0.2250 0.2400 0.2150 0.2400 83,200 -0.01(-4.00%)
Jun 22, 2007 0.2400 0.2500 0.2400 0.2500 63,000 +0.02(+6.38%)
Jun 21, 2007 0.2250 0.2350 0.2200 0.2350 42,500 +0.01(+6.82%)
Jun 20, 2007 0.2250 0.2350 0.2200 0.2200 108,000 -0.01(-4.35%)
Jun 19, 2007 0.2300 0.2350 0.2200 0.2300 155,000 +0.01(+4.55%)
Jun 18, 2007 0.2300 0.2350 0.2200 0.2200 55,000 +0.00(+0.00%)
Jun 15, 2007 0.2200 0.2300 0.2150 0.2200 106,000 +0.00(+0.00%)
Jun 14, 2007 0.2100 0.2300 0.2100 0.2200 87,000 +0.01(+4.76%)
Jun 13, 2007 0.2100 0.2100 0.2100 0.2100 30,000 -0.01(-4.55%)
Jun 12, 2007 0.2200 0.2300 0.2100 0.2200 156,750 +0.01(+4.76%)
Jun 11, 2007 0.2100 0.2500 0.2100 0.2100 367,000 +0.00(+0.00%)
Jun 08, 2007 0.2300 0.2300 0.2000 0.2100 169,000 +0.00(+0.00%)
Jun 07, 2007 0.2300 0.2300 0.2100 0.2100 68,500 -0.02(-10.64%)
Jun 06, 2007 0.2450 0.2500 0.2350 0.2350 60,200 -0.01(-4.08%)
Jun 05, 2007 0.2400 0.2450 0.2350 0.2450 34,500 +0.01(+6.52%)
Jun 04, 2007 0.2500 0.2750 0.2300 0.2300 121,233 -0.02(-9.80%)
Jun 01, 2007 0.2300 0.2700 0.2000 0.2550 1,162,800 +0.02(+10.87%)
May 31, 2007 0.2200 0.2300 0.2200 0.2300 41,500 +0.01(+4.55%)
May 30, 2007 0.2000 0.2200 0.2000 0.2200 38,166 +0.02(+10.00%)
May 29, 2007 0.2000 0.2000 0.2000 0.2000 8,000 +0.00(+0.00%)
May 25, 2007 0.1800 0.2000 0.1800 0.2000 104,000 +0.01(+5.26%)
May 24, 2007 0.1800 0.2100 0.1800 0.1900 86,500 -0.01(-5.00%)
May 23, 2007 0.2000 0.2100 0.1750 0.2000 99,500 -0.01(-4.76%)
May 22, 2007 0.2100 0.2100 0.2100 0.2100 50,000 -0.01(-4.55%)
May 21, 2007 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 18, 2007 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 17, 2007 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
May 16, 2007 0.2300 0.2300 0.2100 0.2200 62,500 -0.01(-6.38%)
May 15, 2007 0.2400 0.2400 0.2350 0.2350 29,000 +0.00(+0.00%)
May 14, 2007 0.2300 0.2350 0.2300 0.2350 54,000 -0.01(-2.08%)
May 11, 2007 0.2400 0.2500 0.2350 0.2400 49,500 +0.00(+0.00%)
May 10, 2007 0.2400 0.2500 0.2300 0.2400 81,000 +0.00(+0.00%)
May 09, 2007 0.2450 0.2450 0.2400 0.2400 31,000 -0.01(-4.00%)
May 08, 2007 0.2400 0.2500 0.2300 0.2500 92,000 +0.00(+0.00%)
May 07, 2007 0.2500 0.2500 0.2450 0.2500 263,500 +0.01(+4.17%)
May 04, 2007 0.2400 0.2450 0.2350 0.2400 145,500 +0.00(+0.00%)
May 03, 2007 0.2450 0.2500 0.2400 0.2400 40,000 +0.01(+2.13%)
May 02, 2007 0.2150 0.2500 0.2150 0.2350 283,300 +0.01(+6.82%)
May 01, 2007 0.2200 0.2200 0.2200 0.2200 167 +0.00(+0.00%)
Apr 30, 2007 0.2300 0.2300 0.2200 0.2200 93,500 +0.00(+0.00%)
Apr 27, 2007 0.2300 0.2300 0.2200 0.2200 86,000 -0.01(-6.38%)
Apr 26, 2007 0.2100 0.2350 0.2100 0.2350 131,833 +0.01(+6.82%)
Apr 25, 2007 0.2000 0.2200 0.2000 0.2200 50,000 +0.02(+12.82%)
Apr 24, 2007 0.1950 0.1950 0.1950 0.1950 20,000 -0.01(-4.88%)
Apr 23, 2007 0.1900 0.2050 0.1900 0.2050 20,000 -0.02(-6.82%)
Apr 20, 2007 0.2100 0.2200 0.2000 0.2200 20,500 +0.00(+0.00%)
Apr 19, 2007 0.2200 0.2200 0.2000 0.2200 48,333 -0.01(-2.22%)
Apr 18, 2007 0.2100 0.2300 0.2100 0.2250 84,500 +0.00(+0.00%)
Apr 17, 2007 0.2300 0.2300 0.1950 0.2250 39,500 +0.04(+18.42%)
Apr 16, 2007 0.2000 0.2250 0.1900 0.1900 102,000 -0.01(-5.00%)
Apr 13, 2007 0.2000 0.2000 0.2000 0.2000 1,433 +0.00(+0.00%)
Apr 12, 2007 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 11, 2007 0.2000 0.2000 0.2000 0.2000 29,000 +0.00(+0.00%)
Apr 10, 2007 0.2000 0.2000 0.2000 0.2000 1,666 -0.02(-9.09%)
Apr 09, 2007 0.2050 0.2200 0.2000 0.2200 50,000 -0.02(-8.33%)
Apr 05, 2007 0.2150 0.2400 0.2150 0.2400 83,000 +0.01(+4.35%)
Apr 04, 2007 0.2000 0.2300 0.2000 0.2300 181,000 +0.03(+15.00%)
Apr 03, 2007 0.2000 0.2000 0.2000 0.2000 54,000 +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.