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 (%)
Sep 30, 2008 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Sep 29, 2008 0.1000 0.1150 0.0750 0.1150 94,500 +0.03(+27.78%)
Sep 26, 2008 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Sep 25, 2008 0.1000 0.1000 0.0950 0.0950 40,000 -0.02(-17.39%)
Sep 24, 2008 0.1150 0.1150 0 +0.00(+0.00%)
Sep 23, 2008 0.1000 0.1150 0.0900 0.1150 93,300 +0.00(+0.00%)
Sep 22, 2008 0.1100 0.1150 0.1000 0.1150 117,500 +0.01(+4.55%)
Sep 19, 2008 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-8.33%)
Sep 18, 2008 0.1200 0.1200 0.1100 0.1200 26,000 +0.01(+9.09%)
Sep 17, 2008 0.1100 0.1250 0.1100 0.1100 53,000 +0.00(+0.00%)
Sep 16, 2008 0.1100 0.1350 0.1050 0.1100 93,000 -0.01(-8.33%)
Sep 15, 2008 0.1250 0.1250 0.1100 0.1200 173,000 +0.00(+0.00%)
Sep 12, 2008 0.1000 0.1200 0.1000 0.1200 98,500 +0.03(+41.18%)
Sep 11, 2008 0.1100 0.1100 0.0850 0.0850 152,100 -0.00(-5.56%)
Sep 10, 2008 0.1000 0.1000 0.0900 0.0900 135,425 -0.03(-25.00%)
Sep 09, 2008 0.1300 0.1300 0.1050 0.1200 156,500 -0.01(-7.69%)
Sep 08, 2008 0.1500 0.1500 0.1300 0.1300 26,075 -0.01(-10.34%)
Sep 05, 2008 0.1550 0.1550 0.1300 0.1450 42,500 -0.01(-6.45%)
Sep 04, 2008 0.1500 0.1550 0.1500 0.1550 18,500 +0.01(+10.71%)
Sep 03, 2008 0.1400 0.1400 0.1400 0.1400 53,000 -0.00(-3.45%)
Sep 02, 2008 0.1500 0.1500 0.1450 0.1450 3,500 -0.01(-3.33%)
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%)
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.