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

Heliostar Metals Ltd (TSV: RGC )

0.2600 +0.0150 (+6.12%)
Streaming Delayed Price Updated: 9:31 AM 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 28, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.03(+8.20%)
Apr 27, 2006 0.2950 0.3200 0.2900 0.3050 73,900 -0.02(-4.69%)
Apr 26, 2006 0.3150 0.3400 0.2950 0.3200 135,800 -0.01(-3.03%)
Apr 25, 2006 0.3300 0.3300 0.3100 0.3300 117,000 -0.01(-2.94%)
Apr 24, 2006 0.3300 0.3800 0.3200 0.3400 91,800 +0.02(+4.62%)
Apr 21, 2006 0.3500 0.3500 0.3200 0.3250 72,000 -0.02(-4.41%)
Apr 20, 2006 0.3400 0.3400 0.3200 0.3400 29,900 -0.02(-5.56%)
Apr 19, 2006 0.3600 0.3600 0.3600 0.3600 16,000 +0.00(+0.00%)
Apr 18, 2006 0.3600 0.3600 0.3400 0.3600 35,000 +0.02(+4.35%)
Apr 17, 2006 0.3400 0.3600 0.3400 0.3450 42,900 -0.01(-1.43%)
Apr 13, 2006 0.3400 0.3600 0.3400 0.3500 30,500 -0.01(-2.78%)
Apr 12, 2006 0.3800 0.3800 0.3250 0.3600 109,000 +0.00(+0.00%)
Apr 11, 2006 0.3650 0.3850 0.3300 0.3600 150,400 -0.01(-1.37%)
Apr 10, 2006 0.3700 0.3800 0.3600 0.3650 61,500 -0.01(-1.35%)
Apr 07, 2006 0.3800 0.3850 0.3650 0.3700 56,000 -0.02(-3.90%)
Apr 06, 2006 0.4000 0.4000 0.3700 0.3850 161,000 -0.01(-2.53%)
Apr 05, 2006 0.4000 0.4000 0.3900 0.3950 147,183 -0.01(-1.25%)
Apr 04, 2006 0.4050 0.4050 0.3800 0.4000 130,435 +0.02(+3.90%)
Apr 03, 2006 0.4700 0.4700 0.3850 0.3850 176,000 -0.08(-18.09%)
Mar 31, 2006 0.4300 0.4700 0.4200 0.4700 84,500 +0.01(+2.17%)
Mar 30, 2006 0.4400 0.4700 0.4300 0.4600 216,720 +0.05(+12.20%)
Mar 29, 2006 0.4100 0.4300 0.3100 0.4100 298,834 +0.00(+0.00%)
Mar 28, 2006 0.4400 0.4400 0.4100 0.4100 158,900 +0.00(+0.00%)
Mar 27, 2006 0.4400 0.4550 0.4000 0.4100 144,500 -0.03(-5.75%)
Mar 24, 2006 0.4300 0.4400 0.4100 0.4350 256,661 +0.09(+24.29%)
Mar 21, 2006 0.3400 0.3650 0.3100 0.3500 166,300 +0.00(+0.00%)
Mar 20, 2006 0.3500 0.3600 0.3500 0.3500 27,000 -0.04(-9.09%)
Mar 17, 2006 0.3500 0.3850 0.3400 0.3850 47,472 +0.02(+4.05%)
Mar 16, 2006 0.3700 0.3700 0.3500 0.3700 138,833 +0.02(+5.71%)
Mar 15, 2006 0.3650 0.3700 0.3500 0.3500 54,500 -0.02(-4.11%)
Mar 14, 2006 0.3500 0.3700 0.3500 0.3650 82,500 +0.01(+2.82%)
Mar 13, 2006 0.3350 0.3600 0.3250 0.3550 68,555 +0.02(+7.58%)
Mar 10, 2006 0.3350 0.3650 0.3300 0.3300 64,000 -0.02(-5.71%)
Mar 09, 2006 0.3550 0.3800 0.3500 0.3500 186,667 +0.01(+2.94%)
Mar 08, 2006 0.3550 0.3550 0.3200 0.3400 190,700 -0.02(-5.56%)
Mar 07, 2006 0.3700 0.3900 0.3600 0.3600 117,472 -0.01(-2.70%)
Mar 06, 2006 0.3800 0.4150 0.3700 0.3700 69,917 -0.01(-2.63%)
Mar 03, 2006 0.3600 0.3800 0.3500 0.3800 154,700 +0.00(+0.00%)
Mar 02, 2006 0.3500 0.3800 0.3500 0.3800 119,000 -0.02(-3.80%)
Mar 01, 2006 0.3900 0.3950 0.3700 0.3950 417,500 +0.01(+1.28%)
Feb 28, 2006 0.3350 0.3900 0.3200 0.3900 247,333 +0.05(+16.42%)
Feb 27, 2006 0.3200 0.3400 0.3200 0.3350 141,166 +0.02(+6.35%)
Feb 24, 2006 0.3000 0.3150 0.2900 0.3150 70,500 +0.02(+6.78%)
Feb 23, 2006 0.2850 0.2950 0.2750 0.2950 151,000 +0.01(+5.36%)
Feb 22, 2006 0.2950 0.3050 0.2800 0.2800 287,915 -0.01(-3.45%)
Feb 21, 2006 0.2800 0.2950 0.2700 0.2900 142,666 +0.02(+7.41%)
Feb 17, 2006 0.2850 0.2850 0.2700 0.2700 266,167 +0.02(+8.00%)
Feb 15, 2006 0.2550 0.2700 0.2500 0.2500 140,700 +0.00(+0.00%)
Feb 14, 2006 0.2450 0.2700 0.2400 0.2500 105,063 +0.01(+2.04%)
Feb 13, 2006 0.2600 0.2800 0.2250 0.2450 42,000 -0.01(-2.00%)
Feb 10, 2006 0.2900 0.2900 0.2500 0.2500 98,582 -0.03(-10.71%)
Feb 09, 2006 0.2650 0.2900 0.2650 0.2800 159,247 +0.03(+12.00%)
Feb 08, 2006 0.2600 0.2800 0.2500 0.2500 110,900 +0.14(+117.39%)
Feb 07, 2006 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 06, 2006 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 03, 2006 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 02, 2006 0.1150 0.1150 0.1150 0.1150 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.