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

Heliostar Metals Ltd (TSV: RGC )

0.3100 +0.0250 (+8.77%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Sep 28, 2007 0.2000 0.2200 0.1850 0.2100 80,000 +0.01(+5.00%)
Sep 27, 2007 0.2000 0.2000 0.2000 0.2000 65,000 +0.00(+0.00%)
Sep 26, 2007 0.2000 0.2100 0.2000 0.2000 65,775 -0.02(-11.11%)
Sep 25, 2007 0.2100 0.2250 0.2000 0.2250 80,500 +0.01(+2.27%)
Sep 24, 2007 0.2200 0.2300 0.2100 0.2200 104,800 +0.01(+2.33%)
Sep 21, 2007 0.2200 0.2450 0.2000 0.2150 333,000 +0.01(+7.50%)
Sep 20, 2007 0.2000 0.2000 0.1950 0.2000 127,500 +0.01(+2.56%)
Sep 19, 2007 0.1900 0.2000 0.1850 0.1950 102,000 +0.01(+2.63%)
Sep 18, 2007 0.1850 0.1900 0.1850 0.1900 94,275 +0.00(+0.00%)
Sep 17, 2007 0.1700 0.1900 0.1700 0.1900 45,000 +0.01(+2.70%)
Sep 14, 2007 0.1850 0.1850 0.1850 0.1850 14,100 +0.01(+2.78%)
Sep 13, 2007 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+2.86%)
Sep 12, 2007 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 11, 2007 0.1700 0.1750 0.1700 0.1750 42,000 +0.03(+20.69%)
Sep 10, 2007 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-3.33%)
Sep 07, 2007 0.1650 0.1650 0.1500 0.1500 50,000 -0.01(-6.25%)
Sep 06, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 05, 2007 0.1600 0.1600 0.1600 0.1600 64,000 +0.01(+6.67%)
Sep 04, 2007 0.1500 0.1900 0.1500 0.1500 46,000 -0.02(-9.09%)
Aug 31, 2007 0.1800 0.1800 0.1600 0.1650 65,500 -0.01(-5.71%)
Aug 30, 2007 0.1750 0.1750 0.1750 0.1750 23,000 +0.01(+6.06%)
Aug 29, 2007 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 28, 2007 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 27, 2007 0.1650 0.1650 0.1650 0.1650 18,000 +0.00(+0.00%)
Aug 24, 2007 0.1550 0.1650 0.1550 0.1650 8,000 -0.01(-2.94%)
Aug 23, 2007 0.1700 0.1750 0.1700 0.1700 64,000 -0.01(-5.56%)
Aug 22, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 21, 2007 0.1900 0.1900 0.1800 0.1800 90,000 +0.01(+9.09%)
Aug 20, 2007 0.1500 0.1650 0.1500 0.1650 41,500 +0.01(+6.45%)
Aug 17, 2007 0.1250 0.1600 0.1250 0.1550 105,700 -0.01(-3.13%)
Aug 16, 2007 0.1600 0.1600 0.1100 0.1600 166,500 -0.01(-5.88%)
Aug 15, 2007 0.1700 0.1700 0.1700 0.1700 15,000 -0.01(-5.56%)
Aug 14, 2007 0.1800 0.1800 0.1700 0.1800 35,000 -0.01(-5.26%)
Aug 13, 2007 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Aug 10, 2007 0.1700 0.1800 0.1700 0.1800 9,000 +0.01(+5.88%)
Aug 09, 2007 0.1700 0.1700 0.1700 0.1700 14,000 +0.00(+0.00%)
Aug 08, 2007 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Aug 07, 2007 0.1900 0.1900 0.1700 0.1700 6,000 -0.02(-10.53%)
Aug 06, 2007 0.1800 0.1900 0.1800 0.1900 38,000 +0.00(+0.00%)
Aug 03, 2007 0.1800 0.1900 0.1800 0.1900 38,000 +0.02(+11.76%)
Aug 02, 2007 0.1850 0.1850 0.1500 0.1700 204,931 -0.03(-17.07%)
Aug 01, 2007 0.2000 0.2200 0.1950 0.2050 122,231 -0.01(-2.38%)
Jul 31, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 30, 2007 0.2100 0.2100 0.2100 0.2100 50,000 +0.01(+5.00%)
Jul 27, 2007 0.2050 0.2050 0.2000 0.2000 50,000 +0.00(+0.00%)
Jul 26, 2007 0.2000 0.2000 0.2000 0.2000 5,500 -0.01(-4.76%)
Jul 25, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 24, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 23, 2007 0.2100 0.2100 0.2100 0.2100 22,000 -0.01(-4.55%)
Jul 20, 2007 0.2000 0.2200 0.1950 0.2200 104,500 +0.02(+10.00%)
Jul 19, 2007 0.2000 0.2000 0.2000 0.2000 6,310 +0.01(+2.56%)
Jul 18, 2007 0.1800 0.2000 0.1800 0.1950 115,000 -0.01(-7.14%)
Jul 17, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 16, 2007 0.2000 0.2100 0.1950 0.2100 84,167 +0.01(+7.69%)
Jul 13, 2007 0.2050 0.2050 0.1950 0.1950 20,000 -0.01(-4.88%)
Jul 12, 2007 0.2100 0.2100 0.2050 0.2050 16,000 +0.00(+0.00%)
Jul 11, 2007 0.2050 0.2050 0.2050 0.2050 25,000 -0.01(-2.38%)
Jul 10, 2007 0.2000 0.2150 0.2000 0.2100 76,000 +0.00(+0.00%)
Jul 09, 2007 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-4.55%)
Jul 06, 2007 0.2100 0.2200 0.2100 0.2200 25,000 +0.02(+10.00%)
Jul 05, 2007 0.2150 0.2150 0.2000 0.2000 45,000 -0.00(-2.44%)
Jul 03, 2007 0.2050 0.2050 0.2050 0.2050 10,000 +0.00(+2.50%)
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.