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

Heliostar Metals Ltd (TSV: RGC )

0.2600 +0.0150 (+6.12%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 3, 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 (%)
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%)
Apr 02, 2007 0.2000 0.2000 0.2000 0.2000 5,000 -0.00(-2.44%)
Mar 30, 2007 0.2200 0.2200 0.2050 0.2050 4,333 -0.02(-6.82%)
Mar 29, 2007 0.2200 0.2200 0.2200 0.2200 36,000 +0.00(+0.00%)
Mar 28, 2007 0.2000 0.2200 0.2000 0.2200 79,500 +0.02(+10.00%)
Mar 27, 2007 0.2200 0.2200 0.2000 0.2000 35,962 +0.00(+0.00%)
Mar 26, 2007 0.2000 0.2200 0.2000 0.2000 123,000 +0.00(+0.00%)
Mar 23, 2007 0.2000 0.2000 0.2000 0.2000 18,000 -0.01(-4.76%)
Mar 22, 2007 0.2000 0.2100 0.2000 0.2100 39,500 +0.01(+2.44%)
Mar 21, 2007 0.2050 0.2050 0.2050 0.2050 33,000 +0.00(+0.00%)
Mar 20, 2007 0.2050 0.2050 0.2050 0.2050 7,000 -0.02(-6.82%)
Mar 19, 2007 0.2100 0.2250 0.2100 0.2200 83,500 +0.01(+4.76%)
Mar 16, 2007 0.1600 0.2450 0.1600 0.2100 751,642 +0.05(+31.25%)
Mar 15, 2007 0.1650 0.1650 0.1600 0.1600 34,000 -0.01(-3.03%)
Mar 14, 2007 0.1700 0.1700 0.1650 0.1650 52,500 -0.01(-2.94%)
Mar 13, 2007 0.1850 0.1850 0.1700 0.1700 50,000 +0.00(+0.00%)
Mar 12, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 09, 2007 0.1700 0.1700 0.1700 0.1700 1,000 -0.00(-2.86%)
Mar 08, 2007 0.1750 0.1750 0.1750 0.1750 60,000 -0.01(-5.41%)
Mar 07, 2007 0.1850 0.1850 0.1850 0.1850 16,000 +0.01(+8.82%)
Mar 06, 2007 0.1700 0.1750 0.1700 0.1700 41,000 -0.00(-2.86%)
Mar 05, 2007 0.1800 0.1800 0.1700 0.1750 36,500 +0.00(+0.00%)
Mar 02, 2007 0.1750 0.1750 0.1750 0.1750 10,166 -0.02(-10.26%)
Mar 01, 2007 0.1800 0.2000 0.1800 0.1950 54,256 -0.01(-2.50%)
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%)
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.