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 31, 2007 0.1800 0.1800 0.1600 0.1650 65,500 -0.01(-5.71%)
Aug 30, 2007 0.1750 0.1750 0.1750 0.1750 23,000 +0.01(+6.06%)
Aug 29, 2007 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 28, 2007 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 27, 2007 0.1650 0.1650 0.1650 0.1650 18,000 +0.00(+0.00%)
Aug 24, 2007 0.1550 0.1650 0.1550 0.1650 8,000 -0.01(-2.94%)
Aug 23, 2007 0.1700 0.1750 0.1700 0.1700 64,000 -0.01(-5.56%)
Aug 22, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 21, 2007 0.1900 0.1900 0.1800 0.1800 90,000 +0.01(+9.09%)
Aug 20, 2007 0.1500 0.1650 0.1500 0.1650 41,500 +0.01(+6.45%)
Aug 17, 2007 0.1250 0.1600 0.1250 0.1550 105,700 -0.01(-3.13%)
Aug 16, 2007 0.1600 0.1600 0.1100 0.1600 166,500 -0.01(-5.88%)
Aug 15, 2007 0.1700 0.1700 0.1700 0.1700 15,000 -0.01(-5.56%)
Aug 14, 2007 0.1800 0.1800 0.1700 0.1800 35,000 -0.01(-5.26%)
Aug 13, 2007 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Aug 10, 2007 0.1700 0.1800 0.1700 0.1800 9,000 +0.01(+5.88%)
Aug 09, 2007 0.1700 0.1700 0.1700 0.1700 14,000 +0.00(+0.00%)
Aug 08, 2007 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Aug 07, 2007 0.1900 0.1900 0.1700 0.1700 6,000 -0.02(-10.53%)
Aug 06, 2007 0.1800 0.1900 0.1800 0.1900 38,000 +0.00(+0.00%)
Aug 03, 2007 0.1800 0.1900 0.1800 0.1900 38,000 +0.02(+11.76%)
Aug 02, 2007 0.1850 0.1850 0.1500 0.1700 204,931 -0.03(-17.07%)
Aug 01, 2007 0.2000 0.2200 0.1950 0.2050 122,231 -0.01(-2.38%)
Jul 31, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 30, 2007 0.2100 0.2100 0.2100 0.2100 50,000 +0.01(+5.00%)
Jul 27, 2007 0.2050 0.2050 0.2000 0.2000 50,000 +0.00(+0.00%)
Jul 26, 2007 0.2000 0.2000 0.2000 0.2000 5,500 -0.01(-4.76%)
Jul 25, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 24, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 23, 2007 0.2100 0.2100 0.2100 0.2100 22,000 -0.01(-4.55%)
Jul 20, 2007 0.2000 0.2200 0.1950 0.2200 104,500 +0.02(+10.00%)
Jul 19, 2007 0.2000 0.2000 0.2000 0.2000 6,310 +0.01(+2.56%)
Jul 18, 2007 0.1800 0.2000 0.1800 0.1950 115,000 -0.01(-7.14%)
Jul 17, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 16, 2007 0.2000 0.2100 0.1950 0.2100 84,167 +0.01(+7.69%)
Jul 13, 2007 0.2050 0.2050 0.1950 0.1950 20,000 -0.01(-4.88%)
Jul 12, 2007 0.2100 0.2100 0.2050 0.2050 16,000 +0.00(+0.00%)
Jul 11, 2007 0.2050 0.2050 0.2050 0.2050 25,000 -0.01(-2.38%)
Jul 10, 2007 0.2000 0.2150 0.2000 0.2100 76,000 +0.00(+0.00%)
Jul 09, 2007 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-4.55%)
Jul 06, 2007 0.2100 0.2200 0.2100 0.2200 25,000 +0.02(+10.00%)
Jul 05, 2007 0.2150 0.2150 0.2000 0.2000 45,000 -0.00(-2.44%)
Jul 03, 2007 0.2050 0.2050 0.2050 0.2050 10,000 +0.00(+2.50%)
Jul 02, 2007 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 29, 2007 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 28, 2007 0.2050 0.2050 0.2000 0.2000 10,833 -0.02(-9.09%)
Jun 27, 2007 0.2050 0.2200 0.2000 0.2200 37,500 +0.02(+7.32%)
Jun 26, 2007 0.2200 0.2200 0.2050 0.2050 58,000 -0.04(-14.58%)
Jun 25, 2007 0.2250 0.2400 0.2150 0.2400 83,200 -0.01(-4.00%)
Jun 22, 2007 0.2400 0.2500 0.2400 0.2500 63,000 +0.02(+6.38%)
Jun 21, 2007 0.2250 0.2350 0.2200 0.2350 42,500 +0.01(+6.82%)
Jun 20, 2007 0.2250 0.2350 0.2200 0.2200 108,000 -0.01(-4.35%)
Jun 19, 2007 0.2300 0.2350 0.2200 0.2300 155,000 +0.01(+4.55%)
Jun 18, 2007 0.2300 0.2350 0.2200 0.2200 55,000 +0.00(+0.00%)
Jun 15, 2007 0.2200 0.2300 0.2150 0.2200 106,000 +0.00(+0.00%)
Jun 14, 2007 0.2100 0.2300 0.2100 0.2200 87,000 +0.01(+4.76%)
Jun 13, 2007 0.2100 0.2100 0.2100 0.2100 30,000 -0.01(-4.55%)
Jun 12, 2007 0.2200 0.2300 0.2100 0.2200 156,750 +0.01(+4.76%)
Jun 11, 2007 0.2100 0.2500 0.2100 0.2100 367,000 +0.00(+0.00%)
Jun 08, 2007 0.2300 0.2300 0.2000 0.2100 169,000 +0.00(+0.00%)
Jun 07, 2007 0.2300 0.2300 0.2100 0.2100 68,500 -0.02(-10.64%)
Jun 06, 2007 0.2450 0.2500 0.2350 0.2350 60,200 -0.01(-4.08%)
Jun 05, 2007 0.2400 0.2450 0.2350 0.2450 34,500 +0.01(+6.52%)
Jun 04, 2007 0.2500 0.2750 0.2300 0.2300 121,233 -0.02(-9.80%)
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.