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

Heliostar Metals Ltd (TSV: RGC )

0.2400 -0.0050 (-2.04%)
Streaming Delayed Price Updated: 3:59 PM 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 26, 2024 0.2900 0 -0.02(-4.92%)
Apr 25, 2024 0.2850 0.3050 0.2750 0.3050 14,000 +0.00(+0.00%)
Apr 19, 2024 0.3050 0 +0.00(+0.00%)
Apr 17, 2024 0.3050 0 +0.00(+0.00%)
Apr 16, 2024 0.3100 0.3100 0.2600 0.3050 27,500 -0.04(-12.86%)
Apr 15, 2024 0.3300 0.3500 0.3300 0.3500 21,000 +0.02(+6.06%)
Apr 12, 2024 0.3300 0.3400 0.3050 0.3300 36,500 -0.03(-8.33%)
Apr 11, 2024 0.3700 0.3700 0.3500 0.3600 5,500 +0.02(+5.88%)
Apr 10, 2024 0.3350 0.3400 0.3300 0.3400 72,500 +0.02(+6.25%)
Apr 09, 2024 0.3000 0.3700 0.3000 0.3200 39,000 +0.04(+14.29%)
Apr 08, 2024 0.2900 0.2900 0.2800 0.2800 8,500 -0.02(-6.67%)
Apr 05, 2024 0.3000 0.3000 0.2900 0.3000 20,000 +0.00(+0.00%)
Apr 04, 2024 0.3000 0.3000 0.3000 0.3000 8,000 -0.01(-3.23%)
Apr 03, 2024 0.2900 0.3100 0.2850 0.3100 9,500 +0.00(+0.00%)
Apr 02, 2024 0.3000 0.3200 0.2700 0.3100 17,500 +0.01(+3.33%)
Apr 01, 2024 0.2450 0.3200 0.2350 0.3000 40,000 +0.05(+20.00%)
Mar 28, 2024 0.2500 0 +0.06(+31.58%)
Mar 27, 2024 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Mar 26, 2024 0.1850 0.1900 0.1800 0.1900 6,000 +0.00(+0.00%)
Mar 25, 2024 0.1900 0.1900 0.1900 0.1900 11,500 -0.01(-2.56%)
Mar 20, 2024 0.1950 0 +0.01(+2.63%)
Mar 18, 2024 0.1900 0 +0.00(+0.00%)
Mar 15, 2024 0.1650 0.1900 0.1600 0.1900 59,000 +0.02(+11.76%)
Mar 14, 2024 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Mar 13, 2024 0.1700 0.1700 0.1700 0.1700 500 +0.01(+6.25%)
Mar 12, 2024 0.1600 0.1600 0.1600 0.1600 44,500 +0.00(+0.00%)
Mar 11, 2024 0.1600 0.1600 0.1600 0.1600 29,000 +0.00(+0.00%)
Mar 08, 2024 0.1600 0.1600 0.1600 0.1600 68,000 +0.00(+0.00%)
Mar 07, 2024 0.1600 0.1850 0.1550 0.1600 71,000 +0.01(+3.23%)
Mar 06, 2024 0.1600 0.1600 0.1550 0.1550 80,000 -0.01(-3.13%)
Mar 05, 2024 0.1650 0.1800 0.1600 0.1600 39,554 -0.01(-3.03%)
Mar 04, 2024 0.1700 0.1700 0.1650 0.1650 5,500 +0.00(+0.00%)
Feb 29, 2024 0.1650 0 -0.03(-15.38%)
Feb 27, 2024 0.1950 0 +0.02(+11.43%)
Feb 26, 2024 0.1750 0.1750 0.1700 0.1750 24,500 +0.00(+0.00%)
Feb 23, 2024 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Feb 22, 2024 0.1750 0.1750 0.1700 0.1750 21,500 -0.01(-2.78%)
Feb 20, 2024 0.1800 0 -0.01(-5.26%)
Feb 15, 2024 0.1900 0 +0.02(+8.57%)
Feb 13, 2024 0.1750 0 +0.00(+0.00%)
Feb 12, 2024 0.1750 0.1750 0.1750 0.1750 2,500 +0.00(+2.94%)
Feb 09, 2024 0.1750 0.1750 0.1700 0.1700 1,000 -0.00(-2.86%)
Feb 08, 2024 0.1750 0.1750 0.1700 0.1750 2,000 +0.00(+2.94%)
Feb 07, 2024 0.1850 0.1850 0.1700 0.1700 25,500 -0.02(-10.53%)
Feb 06, 2024 0.1850 0.1900 0.1850 0.1900 9,000 +0.02(+11.76%)
Feb 02, 2024 0.1700 0 -0.02(-10.53%)
Jan 31, 2024 0.1900 0 +0.01(+5.56%)
Jan 30, 2024 0.1800 0.1800 0.1800 0.1800 7,000 +0.00(+0.00%)
Jan 29, 2024 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Jan 26, 2024 0.1850 0.1850 0.1800 0.1800 31,000 -0.01(-2.70%)
Jan 25, 2024 0.1850 0.1850 0.1800 0.1850 40,000 -0.02(-7.50%)
Jan 23, 2024 0.2000 0 +0.01(+5.26%)
Jan 22, 2024 0.1900 0.1900 0.1900 0.1900 500 +0.02(+8.57%)
Jan 19, 2024 0.1750 0.1750 0.1750 0.1750 24,500 +0.00(+0.00%)
Jan 18, 2024 0.1750 0.1800 0.1750 0.1750 35,000 +0.00(+0.00%)
Jan 16, 2024 0.1750 0 -0.01(-2.78%)
Jan 11, 2024 0.1800 0 -0.01(-2.70%)
Jan 10, 2024 0.1850 0.1850 0.1850 0.1850 14,000 +0.00(+0.00%)
Jan 09, 2024 0.1850 0.1850 0.1850 0.1850 9,043 +0.00(+0.00%)
Jan 08, 2024 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Jan 05, 2024 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Jan 04, 2024 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Jan 03, 2024 0.1800 0.1850 0.1800 0.1850 97,000 +0.01(+2.78%)
Jan 02, 2024 0.1800 0.1800 0.1800 0.1800 51,500 +0.00(+0.00%)
Dec 29, 2023 0.1800 0 +0.00(+0.00%)
Dec 27, 2023 0.1800 0 -0.01(-2.70%)
Dec 22, 2023 0.1850 0 +0.00(+0.00%)
Dec 14, 2023 0.1850 0 +0.01(+8.82%)
Dec 13, 2023 0.1750 0.1750 0.1700 0.1700 20,000 -0.01(-5.56%)
Dec 11, 2023 0.1800 0 -0.01(-2.70%)
Dec 08, 2023 0.1850 0.1850 0.1850 0.1850 9,000 +0.00(+0.00%)
Dec 07, 2023 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Dec 04, 2023 0.1850 0 +0.00(+0.00%)
Dec 01, 2023 0.1850 0.1850 0.1850 0.1850 1,500 +0.00(+0.00%)
Nov 29, 2023 0.1850 0 +0.00(+0.00%)
Nov 28, 2023 0.1700 0.1850 0.1550 0.1850 5,500 +0.00(+0.00%)
Nov 27, 2023 0.1850 0.1850 0.1850 0.1850 500 +0.01(+8.82%)
Nov 24, 2023 0.1800 0.1800 0.1700 0.1700 2,500 -0.02(-10.53%)
Nov 23, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.01(+2.70%)
Nov 22, 2023 0.1850 0.1850 0.1850 0.1850 500 +0.03(+19.35%)
Nov 17, 2023 0.1550 0 -0.02(-8.82%)
Nov 16, 2023 0.2000 0.2000 0.1700 0.1700 8,000 -0.00(-2.86%)
Nov 14, 2023 0.1750 0 +0.00(+2.94%)
Nov 13, 2023 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+6.25%)
Nov 08, 2023 0.1600 0 -0.01(-5.88%)
Nov 07, 2023 0.1800 0.1800 0.1700 0.1700 1,500 +0.00(+0.00%)
Nov 06, 2023 0.1900 0.2150 0.1700 0.1700 62,500 -0.01(-5.56%)
Nov 03, 2023 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Nov 01, 2023 0.1800 0 +0.00(+0.00%)
Oct 31, 2023 0.1850 0.2200 0.1700 0.1800 35,500 -0.01(-5.26%)
Oct 26, 2023 0.1900 0 -0.01(-7.32%)
Oct 19, 2023 0.2050 0 +0.00(+0.00%)
Oct 18, 2023 0.2050 0.2050 0.2050 0.2050 18,500 +0.00(+2.50%)
Oct 13, 2023 0.2000 0 +0.00(+0.00%)
Oct 11, 2023 0.2000 0 +0.03(+17.65%)
Oct 10, 2023 0.1800 0.1800 0.1500 0.1700 10,550 -0.02(-10.53%)
Oct 06, 2023 0.1900 0 -0.01(-5.00%)
Oct 05, 2023 0.1950 0.2300 0.1950 0.2000 81,000 +0.04(+21.21%)
Sep 21, 2023 0.1650 0 +0.02(+10.00%)
Sep 18, 2023 0.1500 0 -0.01(-6.25%)
Sep 15, 2023 0.1950 0.1950 0.1600 0.1600 50,500 +0.01(+6.67%)
Sep 13, 2023 0.1500 0 +0.00(+0.00%)
Sep 12, 2023 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Sep 11, 2023 0.1600 0.1600 0.1500 0.1500 21,502 -0.02(-11.76%)
Sep 07, 2023 0.1700 0 +0.01(+6.25%)
Sep 06, 2023 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
Aug 31, 2023 0.1500 0 -0.01(-6.25%)
Aug 30, 2023 0.1600 0.1600 0.1600 0.1600 500 +0.01(+6.67%)
Aug 29, 2023 0.1600 0.1600 0.1500 0.1500 44,500 -0.02(-14.29%)
Aug 28, 2023 0.1700 0.1750 0.1600 0.1750 9,000 -0.02(-7.89%)
Aug 25, 2023 0.1900 0.1900 0.1700 0.1900 4,000 -0.01(-5.00%)
Aug 22, 2023 0.2000 0 +0.00(+0.00%)
Aug 21, 2023 0.2000 0.2000 0.2000 0.2000 2,500 +0.01(+2.56%)
Aug 17, 2023 0.1950 0 +0.00(+0.00%)
Aug 16, 2023 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Aug 15, 2023 0.1950 0.1950 0.1950 0.1950 500 +0.02(+8.33%)
Aug 14, 2023 0.1800 0.1800 0.1800 0.1800 2,500 -0.02(-7.69%)
Aug 11, 2023 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
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.