Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heliostar Metals Ltd (TSV: RGC )

0.3000 +0.0100 (+3.45%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Nov 28, 2008 0.0600 0.0600 0.0450 0.0450 51,466 -0.01(-18.18%)
Nov 27, 2008 0.0450 0.0550 0.0450 0.0550 215,000 +0.01(+37.50%)
Nov 26, 2008 0.0450 0.0450 0.0400 0.0400 35,500 +0.00(+0.00%)
Nov 25, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 24, 2008 0.0500 0.0500 0.0400 0.0400 30,000 -0.01(-20.00%)
Nov 21, 2008 0.0550 0.0550 0.0450 0.0500 15,000 +0.01(+11.11%)
Nov 20, 2008 0.0500 0.0550 0.0400 0.0450 379,000 +0.00(+12.50%)
Nov 19, 2008 0.0450 0.0550 0.0350 0.0400 230,500 -0.01(-27.27%)
Nov 18, 2008 0.0500 0.0600 0.0500 0.0550 134,000 -0.02(-21.43%)
Nov 17, 2008 0.0700 0.0700 0.0700 0.0700 27,167 +0.01(+7.69%)
Nov 14, 2008 0.0700 0.0700 0.0500 0.0650 73,000 +0.01(+8.33%)
Nov 13, 2008 0.0700 0.0700 0.0600 0.0600 10,000 -0.02(-25.00%)
Nov 12, 2008 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
Nov 11, 2008 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Nov 10, 2008 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Nov 07, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Nov 06, 2008 0.0800 0.0800 0.0800 0.0800 60,000 +0.00(+0.00%)
Nov 05, 2008 0.0700 0.0800 0.0700 0.0800 23,500 +0.01(+6.67%)
Nov 04, 2008 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
Nov 03, 2008 0.0650 0.0700 0.0650 0.0700 7,000 +0.01(+16.67%)
Oct 31, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Oct 30, 2008 0.0700 0.0700 0.0600 0.0600 15,000 +0.00(+0.00%)
Oct 29, 2008 0.0600 0.0600 0.0600 0.0600 14,000 +0.01(+20.00%)
Oct 28, 2008 0.0500 0.0500 0.0450 0.0500 66,000 +0.00(+0.00%)
Oct 27, 2008 0.0500 0.0550 0.0500 0.0500 153,000 -0.01(-16.67%)
Oct 24, 2008 0.0700 0.0700 0.0500 0.0600 23,000 -0.01(-14.29%)
Oct 23, 2008 0.0700 0.0700 0.0700 0.0700 12,500 +0.00(+0.00%)
Oct 22, 2008 0.0750 0.0750 0.0700 0.0700 39,000 -0.00(-6.67%)
Oct 21, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Oct 20, 2008 0.0800 0.0800 0.0750 0.0750 66,000 -0.01(-6.25%)
Oct 17, 2008 0.0900 0.0900 0.0800 0.0800 73,000 -0.01(-15.79%)
Oct 16, 2008 0.0950 0.0950 0.0900 0.0950 6,000 +0.01(+5.56%)
Oct 15, 2008 0.0850 0.1000 0.0850 0.0900 38,333 -0.02(-18.18%)
Oct 14, 2008 0.1100 0.1100 0.0900 0.1100 51,000 +0.02(+22.22%)
Oct 10, 2008 0.0900 0.0900 0.0900 0.0900 2,500 -0.02(-18.18%)
Oct 09, 2008 0.1000 0.1100 0.1000 0.1100 25,000 +0.01(+10.00%)
Oct 08, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 07, 2008 0.1000 0.1000 0.1000 0.1000 65,000 +0.02(+25.00%)
Oct 06, 2008 0.1250 0.1250 0.0800 0.0800 53,000 -0.04(-33.33%)
Oct 03, 2008 0.0900 0.1200 0.0900 0.1200 29,000 +0.00(+0.00%)
Oct 02, 2008 0.1200 0.1200 0.0900 0.1200 46,000 -0.02(-14.29%)
Oct 01, 2008 0.1150 0.1400 0.1150 0.1400 80,000 +0.02(+16.67%)
Sep 30, 2008 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Sep 29, 2008 0.1000 0.1150 0.0750 0.1150 94,500 +0.03(+27.78%)
Sep 26, 2008 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Sep 25, 2008 0.1000 0.1000 0.0950 0.0950 40,000 -0.02(-17.39%)
Sep 24, 2008 0.1150 0.1150 0 +0.00(+0.00%)
Sep 23, 2008 0.1000 0.1150 0.0900 0.1150 93,300 +0.00(+0.00%)
Sep 22, 2008 0.1100 0.1150 0.1000 0.1150 117,500 +0.01(+4.55%)
Sep 19, 2008 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-8.33%)
Sep 18, 2008 0.1200 0.1200 0.1100 0.1200 26,000 +0.01(+9.09%)
Sep 17, 2008 0.1100 0.1250 0.1100 0.1100 53,000 +0.00(+0.00%)
Sep 16, 2008 0.1100 0.1350 0.1050 0.1100 93,000 -0.01(-8.33%)
Sep 15, 2008 0.1250 0.1250 0.1100 0.1200 173,000 +0.00(+0.00%)
Sep 12, 2008 0.1000 0.1200 0.1000 0.1200 98,500 +0.03(+41.18%)
Sep 11, 2008 0.1100 0.1100 0.0850 0.0850 152,100 -0.00(-5.56%)
Sep 10, 2008 0.1000 0.1000 0.0900 0.0900 135,425 -0.03(-25.00%)
Sep 09, 2008 0.1300 0.1300 0.1050 0.1200 156,500 -0.01(-7.69%)
Sep 08, 2008 0.1500 0.1500 0.1300 0.1300 26,075 -0.01(-10.34%)
Sep 05, 2008 0.1550 0.1550 0.1300 0.1450 42,500 -0.01(-6.45%)
Sep 04, 2008 0.1500 0.1550 0.1500 0.1550 18,500 +0.01(+10.71%)
Sep 03, 2008 0.1400 0.1400 0.1400 0.1400 53,000 -0.00(-3.45%)
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.