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 (%)
Aug 29, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Aug 28, 2008 0.1500 0 +0.00(+0.00%)
Aug 27, 2008 0.1600 0.1600 0.1500 0.1500 34,500 +0.00(+0.00%)
Aug 26, 2008 0.1650 0.1650 0.1500 0.1500 65,000 -0.02(-11.76%)
Aug 25, 2008 0.1800 0.1800 0.1700 0.1700 31,500 -0.01(-5.56%)
Aug 22, 2008 0.1700 0.1800 0.1650 0.1800 7,500 +0.01(+5.88%)
Aug 21, 2008 0.1700 0.1700 0.1700 0.1700 500 +0.01(+6.25%)
Aug 20, 2008 0.1650 0.1650 0.1600 0.1600 42,000 +0.01(+6.67%)
Aug 19, 2008 0.1500 0.1500 0.1500 0.1500 1,333 -0.04(-21.05%)
Aug 18, 2008 0.1350 0.2100 0.1300 0.1900 102,500 +0.03(+18.75%)
Aug 15, 2008 0.1600 0 +0.00(+0.00%)
Aug 14, 2008 0.1600 0.1600 0.1600 0.1600 15,000 -0.01(-5.88%)
Aug 13, 2008 0.1600 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 12, 2008 0.1800 0.1800 0.1600 0.1600 25,000 -0.02(-11.11%)
Aug 11, 2008 0.1600 0.1800 0.1600 0.1800 34,500 +0.01(+5.88%)
Aug 08, 2008 0.1700 0.1700 0.1700 0.1700 8,000 -0.01(-5.56%)
Aug 07, 2008 0.2100 0.2100 0.1800 0.1800 18,000 +0.00(+0.00%)
Aug 06, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 05, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 04, 2008 0.1750 0.2050 0.1750 0.1800 26,000 +0.00(+0.00%)
Aug 01, 2008 0.1750 0.2050 0.1750 0.1800 26,000 -0.02(-7.69%)
Jul 31, 2008 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 30, 2008 0.1750 0.2050 0.1700 0.1950 8,000 -0.01(-2.50%)
Jul 29, 2008 0.1700 0.2000 0.1700 0.2000 17,000 -0.01(-4.76%)
Jul 28, 2008 0.2100 0.2100 0.2100 0.2100 12,000 +0.01(+7.69%)
Jul 25, 2008 0.1650 0.1950 0.1600 0.1950 25,000 +0.03(+18.18%)
Jul 24, 2008 0.1650 0.1650 0.1650 0.1650 3,000 +0.00(+0.00%)
Jul 23, 2008 0.1650 0.1650 0.1650 0.1650 100 +0.00(+0.00%)
Jul 22, 2008 0.1850 0.1850 0.1650 0.1650 28,000 -0.01(-5.71%)
Jul 21, 2008 0.1750 0.1750 0.1750 0.1750 3,000 -0.03(-12.50%)
Jul 18, 2008 0.1700 0.2000 0.1700 0.2000 59,000 +0.00(+0.00%)
Jul 17, 2008 0.1700 0.2100 0.1700 0.2000 60,000 +0.02(+11.11%)
Jul 16, 2008 0.1950 0.2000 0.1700 0.1800 96,000 -0.02(-7.69%)
Jul 15, 2008 0.1950 0.1950 0.1950 0.1950 17,000 +0.00(+0.00%)
Jul 14, 2008 0.2000 0.2100 0.1950 0.1950 69,700 -0.01(-2.50%)
Jul 11, 2008 0.2000 0.2100 0.1850 0.2000 24,000 +0.00(+0.00%)
Jul 10, 2008 0.1950 0.2000 0.1950 0.2000 5,000 +0.01(+5.26%)
Jul 09, 2008 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+5.56%)
Jul 08, 2008 0.1900 0.1900 0.1800 0.1800 18,000 +0.00(+0.00%)
Jul 07, 2008 0.1850 0.1850 0.1800 0.1800 10,000 +0.00(+0.00%)
Jul 04, 2008 0.1800 0.1800 0.1800 0.1800 30,167 -0.02(-10.00%)
Jul 03, 2008 0.2000 0.2000 0.1800 0.2000 40,000 +0.00(+0.00%)
Jul 02, 2008 0.1800 0.2000 0.1800 0.2000 57,000 -0.02(-11.11%)
Jul 01, 2008 0.2150 0.2250 0.2150 0.2250 3,000 +0.00(+0.00%)
Jun 30, 2008 0.2150 0.2250 0.2150 0.2250 3,000 +0.00(+0.00%)
Jun 27, 2008 0.2000 0.2250 0.2000 0.2250 14,000 +0.01(+2.27%)
Jun 26, 2008 0.2000 0.2200 0.1800 0.2200 71,000 +0.01(+2.33%)
Jun 25, 2008 0.1900 0.2150 0.1900 0.2150 3,500 +0.01(+2.38%)
Jun 24, 2008 0.1900 0.2100 0.1900 0.2100 151,500 +0.02(+10.53%)
Jun 23, 2008 0.2000 0.2000 0.1900 0.1900 73,000 -0.01(-5.00%)
Jun 20, 2008 0.2100 0.2250 0.2000 0.2000 66,000 -0.03(-13.04%)
Jun 19, 2008 0.1900 0.2300 0.1900 0.2300 108,000 +0.01(+4.55%)
Jun 18, 2008 0.2200 0.2300 0.1950 0.2200 108,500 +0.01(+4.76%)
Jun 17, 2008 0.2350 0.2350 0.2100 0.2100 13,100 +0.00(+0.00%)
Jun 16, 2008 0.2000 0.2500 0.2000 0.2100 54,500 +0.01(+5.00%)
Jun 13, 2008 0.2300 0.2350 0.1950 0.2000 49,000 -0.02(-9.09%)
Jun 12, 2008 0.2050 0.2300 0.2050 0.2200 26,000 -0.01(-2.22%)
Jun 11, 2008 0.2300 0.2300 0.2200 0.2250 9,100 -0.01(-2.17%)
Jun 10, 2008 0.2200 0.2350 0.1950 0.2300 146,333 +0.00(+0.00%)
Jun 09, 2008 0.2300 0.2300 0.2050 0.2300 106,500 +0.01(+4.55%)
Jun 06, 2008 0.2200 0.2200 0.2200 0.2200 9,000 +0.00(+0.00%)
Jun 05, 2008 0.2200 0.2200 0.2200 0.2200 43,166 -0.02(-8.33%)
Jun 04, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 03, 2008 0.2350 0.2400 0.2350 0.2400 6,000 +0.01(+6.67%)
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.