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 (%)
Oct 31, 2006 0.1400 0.1400 0.1300 0.1300 7,000 -0.01(-7.14%)
Oct 30, 2006 0.1400 0.1400 0.1400 0.1400 20,000 +0.03(+21.74%)
Oct 27, 2006 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 26, 2006 0.1200 0.1200 0.1150 0.1150 26,000 -0.00(-4.17%)
Oct 25, 2006 0.1300 0.1300 0.1200 0.1200 20,500 -0.01(-7.69%)
Oct 24, 2006 0.1450 0.1550 0.1300 0.1300 70,000 -0.01(-7.14%)
Oct 23, 2006 0.1400 0.1400 0.1400 0.1400 17,000 +0.00(+0.00%)
Oct 20, 2006 0.1400 0.1400 0.1300 0.1400 49,500 +0.01(+7.69%)
Oct 19, 2006 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 18, 2006 0.1300 0.1300 0.1300 0.1300 9,500 +0.00(+0.00%)
Oct 17, 2006 0.1300 0.1300 0.1300 0.1300 65,000 +0.00(+0.00%)
Oct 16, 2006 0.1200 0.1450 0.1000 0.1300 349,500 +0.01(+8.33%)
Oct 13, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 12, 2006 0.1250 0.1250 0.1200 0.1200 50,000 +0.00(+0.00%)
Oct 11, 2006 0.1200 0.1200 0.1200 0.1200 50,000 -0.02(-14.29%)
Oct 10, 2006 0.1450 0.1450 0.1400 0.1400 24,000 +0.00(+0.00%)
Oct 09, 2006 0.1200 0.1400 0.1200 0.1400 50,000 +0.00(+0.00%)
Oct 06, 2006 0.1200 0.1400 0.1200 0.1400 50,000 +0.02(+16.67%)
Oct 05, 2006 0.1400 0.1400 0.1200 0.1200 10,000 -0.01(-7.69%)
Oct 04, 2006 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 03, 2006 0.1300 0.1300 0.1250 0.1300 57,500 +0.00(+0.00%)
Oct 02, 2006 0.1550 0.1550 0.1300 0.1300 129,500 -0.02(-16.13%)
Sep 29, 2006 0.1500 0.1550 0.1400 0.1550 16,000 +0.01(+3.33%)
Sep 28, 2006 0.1500 0.1500 0.1500 0.1500 12,500 +0.01(+7.14%)
Sep 27, 2006 0.1450 0.1450 0.1400 0.1400 60,000 -0.01(-6.67%)
Sep 26, 2006 0.1500 0.1500 0.1500 0.1500 14,500 +0.00(+0.00%)
Sep 25, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 22, 2006 0.1500 0.1500 0.1500 0.1500 1,067 -0.02(-14.29%)
Sep 21, 2006 0.1500 0.1750 0.1500 0.1750 110,011 +0.00(+0.00%)
Sep 20, 2006 0.1650 0.1750 0.1650 0.1750 17,777 +0.00(+0.00%)
Sep 19, 2006 0.1600 0.1750 0.1600 0.1750 23,000 +0.01(+6.06%)
Sep 18, 2006 0.1650 0.1650 0.1650 0.1650 9,500 -0.01(-2.94%)
Sep 15, 2006 0.1500 0.1700 0.1500 0.1700 45,000 +0.02(+9.68%)
Sep 14, 2006 0.1550 0.1550 0.1550 0.1550 2,500 -0.02(-8.82%)
Sep 13, 2006 0.1600 0.1700 0.1600 0.1700 30,500 -0.00(-2.86%)
Sep 12, 2006 0.1500 0.1750 0.1500 0.1750 24,000 +0.01(+6.06%)
Sep 11, 2006 0.1650 0.1650 0.1650 0.1650 50,000 -0.01(-8.33%)
Sep 08, 2006 0.1750 0.1800 0.1700 0.1800 99,334 +0.01(+5.88%)
Sep 06, 2006 0.1700 0.1700 0.1700 0.1700 833 -0.02(-12.82%)
Sep 05, 2006 0.1700 0.1950 0.1700 0.1950 16,067 +0.01(+2.63%)
Sep 01, 2006 0.1700 0.1950 0.1600 0.1900 62,167 +0.03(+18.75%)
Aug 31, 2006 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
Aug 30, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 29, 2006 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Aug 28, 2006 0.1700 0.1700 0.1700 0.1700 41,000 -0.01(-5.56%)
Aug 25, 2006 0.1700 0.1800 0.1700 0.1800 33,084 +0.02(+12.50%)
Aug 24, 2006 0.1650 0.1650 0.1600 0.1600 11,000 +0.00(+0.00%)
Aug 23, 2006 0.1800 0.1850 0.1600 0.1600 16,167 -0.01(-3.03%)
Aug 22, 2006 0.1700 0.1700 0.1600 0.1650 9,500 -0.01(-8.33%)
Aug 21, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 18, 2006 0.1600 0.1800 0.1500 0.1800 95,100 +0.01(+9.09%)
Aug 17, 2006 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-5.71%)
Aug 16, 2006 0.1750 0.1750 0.1750 0.1750 30,250 +0.01(+6.06%)
Aug 15, 2006 0.1850 0.1850 0.1650 0.1650 15,333 -0.02(-13.16%)
Aug 14, 2006 0.1900 0.1900 0.1900 0.1900 20,000 +0.01(+2.70%)
Aug 11, 2006 0.2000 0.2000 0.1850 0.1850 24,333 -0.01(-2.63%)
Aug 10, 2006 0.2000 0.2000 0.1900 0.1900 17,500 +0.01(+5.56%)
Aug 09, 2006 0.1950 0.1950 0.1750 0.1800 69,834 -0.01(-5.26%)
Aug 08, 2006 0.2350 0.2350 0.1900 0.1900 79,000 -0.04(-17.39%)
Aug 07, 2006 0.1800 0.2350 0.1800 0.2300 69,000 +0.00(+0.00%)
Aug 04, 2006 0.1800 0.2350 0.1800 0.2300 69,000 +0.06(+31.43%)
Aug 03, 2006 0.1750 0.1750 0.1750 0.1750 50,000 -0.02(-7.89%)
Aug 02, 2006 0.1900 0.1900 0.1900 0.1900 20,000 +0.02(+15.15%)
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.