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 (%)
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%)
Jun 02, 2008 0.2300 0.2400 0.2250 0.2250 112,065 -0.02(-10.00%)
May 30, 2008 0.2400 0.2550 0.2350 0.2500 103,710 +0.01(+4.17%)
May 29, 2008 0.2500 0.2650 0.2400 0.2400 48,500 -0.03(-9.43%)
May 28, 2008 0.2700 0.2700 0.2350 0.2650 128,000 -0.02(-5.36%)
May 27, 2008 0.2750 0.3000 0.2500 0.2800 122,700 -0.01(-3.45%)
May 26, 2008 0.2850 0.2900 0.2750 0.2900 21,000 -0.01(-3.33%)
May 23, 2008 0.2800 0.3000 0.2700 0.3000 109,500 +0.03(+11.11%)
May 22, 2008 0.3000 0.3100 0.2700 0.2700 72,000 -0.02(-6.90%)
May 21, 2008 0.2900 0.3100 0.2500 0.2900 154,500 +0.01(+3.57%)
May 20, 2008 0.2500 0.2800 0.2450 0.2800 177,000 +0.05(+19.15%)
May 19, 2008 0.2500 0.2650 0.2350 0.2350 193,833 +0.00(+0.00%)
May 16, 2008 0.2500 0.2650 0.2350 0.2350 193,833 -0.02(-6.00%)
May 15, 2008 0.2350 0.2500 0.2350 0.2500 47,500 +0.00(+0.00%)
May 14, 2008 0.2250 0.2500 0.2250 0.2500 13,333 +0.01(+4.17%)
May 13, 2008 0.2400 0.2400 0.2250 0.2400 93,666 +0.02(+9.09%)
May 12, 2008 0.2400 0.2400 0.2200 0.2200 177,000 -0.01(-4.35%)
May 09, 2008 0.2300 0.2300 0.2100 0.2300 96,500 +0.00(+0.00%)
May 08, 2008 0.2350 0.2400 0.2100 0.2300 76,500 -0.01(-6.12%)
May 07, 2008 0.2350 0.2450 0.2350 0.2450 24,500 -0.01(-2.00%)
May 06, 2008 0.2400 0.2500 0.2350 0.2500 111,000 +0.01(+4.17%)
May 05, 2008 0.2700 0.2700 0.2400 0.2400 54,700 +0.00(+0.00%)
May 02, 2008 0.2550 0.2750 0.2400 0.2400 85,500 +0.02(+9.09%)
May 01, 2008 0.2600 0.2600 0.2200 0.2200 182,500 -0.03(-12.00%)
Apr 30, 2008 0.2350 0.2600 0.2300 0.2500 317,500 +0.02(+11.11%)
Apr 29, 2008 0.2800 0.2800 0.2200 0.2250 390,600 -0.06(-22.41%)
Apr 28, 2008 0.3250 0.3400 0.2800 0.2900 467,500 -0.05(-14.71%)
Apr 25, 2008 0.3750 0.3750 0.3250 0.3400 187,000 -0.02(-5.56%)
Apr 24, 2008 0.4000 0.4000 0.3350 0.3600 163,000 +0.01(+2.86%)
Apr 23, 2008 0.3400 0.3800 0.3000 0.3500 125,800 -0.01(-1.41%)
Apr 22, 2008 0.3800 0.3800 0.3000 0.3550 281,397 -0.04(-8.97%)
Apr 21, 2008 0.3900 0.3900 0.3800 0.3900 148,833 +0.00(+0.00%)
Apr 18, 2008 0.3900 0.3900 0.3800 0.3900 94,120 -0.01(-2.50%)
Apr 17, 2008 0.3900 0.4100 0.3900 0.4000 284,500 -0.01(-1.23%)
Apr 16, 2008 0.4000 0.4200 0.3950 0.4050 260,256 -0.03(-6.90%)
Apr 15, 2008 0.4400 0.4550 0.4050 0.4350 256,250 -0.01(-2.25%)
Apr 14, 2008 0.4600 0.4900 0.4150 0.4450 1,951,483 +0.04(+11.25%)
Apr 11, 2008 0.3900 0.4000 0.3500 0.4000 157,750 +0.01(+2.56%)
Apr 10, 2008 0.3700 0.3900 0.3700 0.3900 48,000 +0.03(+6.85%)
Apr 09, 2008 0.4000 0.4000 0.3650 0.3650 128,500 -0.04(-8.75%)
Apr 08, 2008 0.4000 0.4000 0.3800 0.4000 148,000 +0.00(+0.00%)
Apr 07, 2008 0.3850 0.4000 0.3700 0.4000 135,050 +0.01(+2.56%)
Apr 04, 2008 0.3750 0.4000 0.3700 0.3900 66,000 +0.02(+5.41%)
Apr 03, 2008 0.3800 0.4000 0.3650 0.3700 42,100 -0.01(-2.63%)
Apr 02, 2008 0.3900 0.4000 0.3600 0.3800 164,400 -0.01(-2.56%)
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.