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 (%)
Mar 31, 2008 0.4300 0.4300 0.3600 0.3900 196,635 -0.01(-2.50%)
Mar 28, 2008 0.4000 0.4250 0.3900 0.4000 722,050 +0.01(+2.56%)
Mar 27, 2008 0.3500 0.3900 0.3500 0.3900 506,133 +0.04(+11.43%)
Mar 26, 2008 0.3000 0.3500 0.3000 0.3500 389,700 +0.05(+16.67%)
Mar 25, 2008 0.3100 0.3200 0.3000 0.3000 58,000 -0.01(-3.23%)
Mar 24, 2008 0.2800 0.3100 0.2800 0.3100 30,000 +0.03(+10.71%)
Mar 21, 2008 0.2800 0.3300 0.2700 0.2800 102,500 +0.00(+0.00%)
Mar 20, 2008 0.2800 0.3300 0.2700 0.2800 102,500 -0.01(-5.08%)
Mar 19, 2008 0.3350 0.3350 0.2800 0.2950 88,858 -0.02(-4.84%)
Mar 18, 2008 0.3350 0.3400 0.3100 0.3100 137,500 -0.02(-6.06%)
Mar 17, 2008 0.3200 0.3350 0.3050 0.3300 218,864 +0.01(+3.13%)
Mar 14, 2008 0.2950 0.3200 0.2950 0.3200 135,600 +0.03(+8.47%)
Mar 13, 2008 0.3350 0.3350 0.2950 0.2950 595,165 -0.04(-11.94%)
Mar 12, 2008 0.2800 0.4000 0.2800 0.3350 3,372,216 +0.08(+28.85%)
Mar 11, 2008 0.2700 0.2700 0.2500 0.2600 44,500 -0.01(-3.70%)
Mar 10, 2008 0.2700 0.2700 0.2300 0.2700 109,100 +0.03(+10.20%)
Mar 07, 2008 0.2500 0.2500 0.2450 0.2450 14,500 -0.01(-2.00%)
Mar 06, 2008 0.2600 0.2600 0.2500 0.2500 21,361 -0.01(-3.85%)
Mar 05, 2008 0.2650 0.2650 0.2600 0.2600 24,000 -0.01(-3.70%)
Mar 04, 2008 0.2650 0.2800 0.2500 0.2700 132,500 -0.01(-3.57%)
Mar 03, 2008 0.2400 0.3000 0.2400 0.2800 184,066 +0.04(+14.29%)
Feb 29, 2008 0.2600 0.2900 0.2400 0.2450 68,060 -0.04(-14.04%)
Feb 28, 2008 0.2500 0.2850 0.2450 0.2850 116,300 +0.02(+9.62%)
Feb 27, 2008 0.2600 0.2600 0.2300 0.2600 92,000 +0.00(+0.00%)
Feb 26, 2008 0.2200 0.2700 0.2000 0.2600 128,500 +0.03(+13.04%)
Feb 25, 2008 0.2300 0.2300 0.2050 0.2300 59,000 +0.01(+4.55%)
Feb 22, 2008 0.2150 0.2350 0.2000 0.2200 755,500 +0.01(+4.76%)
Feb 21, 2008 0.1950 0.2100 0.1950 0.2100 29,500 +0.02(+10.53%)
Feb 20, 2008 0.2200 0.2200 0.1900 0.1900 22,600 -0.02(-9.52%)
Feb 19, 2008 0.2200 0.2200 0.2100 0.2100 23,000 +0.01(+2.44%)
Feb 18, 2008 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Feb 15, 2008 0.2050 0.2050 0.2050 0.2050 10,000 +0.00(+2.50%)
Feb 14, 2008 0.2100 0.2100 0.2000 0.2000 23,000 -0.01(-4.76%)
Feb 13, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 12, 2008 0.2100 0.2200 0.2100 0.2100 80,000 +0.01(+5.00%)
Feb 11, 2008 0.2000 0.2100 0.2000 0.2000 40,000 -0.01(-4.76%)
Feb 08, 2008 0.2100 0.2150 0.2000 0.2100 44,500 +0.01(+5.00%)
Feb 07, 2008 0.2200 0.2200 0.2000 0.2000 48,033 -0.03(-13.04%)
Feb 06, 2008 0.2350 0.2350 0.2250 0.2300 35,500 -0.00(-2.13%)
Feb 05, 2008 0.2200 0.2350 0.2200 0.2350 8,900 +0.00(+0.00%)
Feb 04, 2008 0.2400 0.2400 0.2350 0.2350 101,500 +0.00(+0.00%)
Feb 01, 2008 0.2100 0.2350 0.2100 0.2350 248,500 +0.04(+23.68%)
Jan 31, 2008 0.2000 0.2100 0.1900 0.1900 231,700 -0.01(-5.00%)
Jan 30, 2008 0.2000 0.2000 0.1950 0.2000 39,000 +0.01(+5.26%)
Jan 29, 2008 0.1800 0.2050 0.1800 0.1900 228,000 +0.02(+8.57%)
Jan 28, 2008 0.2000 0.2000 0.1600 0.1750 186,900 -0.03(-12.50%)
Jan 25, 2008 0.1800 0.2000 0.1800 0.2000 241,000 +0.03(+17.65%)
Jan 24, 2008 0.1800 0.1800 0.1700 0.1700 26,500 -0.01(-5.56%)
Jan 23, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 22, 2008 0.1800 0.1950 0.1800 0.1800 43,500 +0.02(+12.50%)
Jan 21, 2008 0.1900 0.1950 0.1600 0.1600 202,500 -0.03(-15.79%)
Jan 18, 2008 0.1950 0.1950 0.1900 0.1900 105,000 -0.01(-5.00%)
Jan 17, 2008 0.1800 0.2000 0.1800 0.2000 22,500 +0.02(+11.11%)
Jan 16, 2008 0.1850 0.1850 0.1800 0.1800 30,000 +0.00(+0.00%)
Jan 15, 2008 0.1800 0.1800 0.1800 0.1800 54,000 -0.01(-5.26%)
Jan 14, 2008 0.1800 0.1900 0.1800 0.1900 32,167 +0.00(+0.00%)
Jan 11, 2008 0.1900 0.1900 0.1800 0.1900 58,000 +0.01(+5.56%)
Jan 10, 2008 0.1800 0.1800 0.1800 0.1800 2,000 -0.02(-10.00%)
Jan 09, 2008 0.2200 0.2200 0.1900 0.2000 41,000 -0.01(-4.76%)
Jan 08, 2008 0.1850 0.2100 0.1850 0.2100 136,500 +0.04(+27.27%)
Jan 07, 2008 0.1650 0.1650 0.1650 0.1650 25,000 -0.02(-10.81%)
Jan 04, 2008 0.1750 0.1850 0.1750 0.1850 51,000 +0.01(+2.78%)
Jan 03, 2008 0.1800 0.1800 0.1750 0.1800 78,500 +0.00(+0.00%)
Jan 02, 2008 0.1800 0.1800 0.1800 0.1800 0 +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.