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

Heliostar Metals Ltd (TSV: RGC )

0.2750 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2007 0.2400 0.2400 0.2200 0.2400 78,688 +0.04(+20.00%)
Jan 30, 2007 0.2350 0.2400 0.2000 0.2000 91,166 -0.04(-16.67%)
Jan 29, 2007 0.2350 0.2400 0.2100 0.2400 110,500 +0.02(+9.09%)
Jan 26, 2007 0.2200 0.2300 0.2050 0.2200 48,000 +0.02(+10.00%)
Jan 25, 2007 0.1950 0.2400 0.1950 0.2000 95,000 +0.03(+14.29%)
Jan 24, 2007 0.1900 0.1900 0.1750 0.1750 30,000 +0.00(+0.00%)
Jan 23, 2007 0.1800 0.1800 0.1750 0.1750 19,500 -0.01(-5.41%)
Jan 22, 2007 0.1750 0.1850 0.1750 0.1850 29,500 +0.01(+8.82%)
Jan 19, 2007 0.1700 0.1900 0.1550 0.1700 132,000 -0.02(-10.53%)
Jan 18, 2007 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Jan 17, 2007 0.1850 0.1850 0.1850 0.1850 22,000 +0.02(+12.12%)
Jan 16, 2007 0.1650 0.1650 0.1650 0.1650 833 -0.01(-8.33%)
Jan 12, 2007 0.1650 0.1800 0.1650 0.1800 101,000 +0.01(+9.09%)
Jan 11, 2007 0.1750 0.1750 0.1550 0.1650 35,500 +0.00(+0.00%)
Jan 10, 2007 0.1700 0.1700 0.1650 0.1650 27,000 +0.00(+0.00%)
Jan 09, 2007 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 08, 2007 0.1650 0.1650 0.1600 0.1650 139,500 +0.00(+0.00%)
Jan 05, 2007 0.1900 0.1900 0.1650 0.1650 21,000 -0.01(-2.94%)
Jan 04, 2007 0.1800 0.2000 0.1700 0.1700 73,000 +0.00(+0.00%)
Jan 03, 2007 0.1650 0.1700 0.1650 0.1700 55,167 -0.01(-5.56%)
Dec 29, 2006 0.1800 0.1800 0.1800 0.1800 5,000 +0.02(+12.50%)
Dec 28, 2006 0.1850 0.1850 0.1600 0.1600 35,100 -0.01(-8.57%)
Dec 27, 2006 0.1750 0.1750 0.1750 0.1750 60,000 +0.01(+9.37%)
Dec 26, 2006 0.1700 0.1700 0.1600 0.1600 66,000 +0.00(+0.00%)
Dec 22, 2006 0.1700 0.1700 0.1600 0.1600 66,000 +0.01(+6.67%)
Dec 21, 2006 0.1650 0.1650 0.1400 0.1500 428,167 +0.01(+3.45%)
Dec 20, 2006 0.1550 0.1650 0.1400 0.1450 670,150 +0.00(+0.00%)
Dec 19, 2006 0.1550 0.1550 0.1450 0.1450 135,000 +0.00(+0.00%)
Dec 18, 2006 0.1400 0.1500 0.1400 0.1450 298,000 +0.01(+7.41%)
Dec 15, 2006 0.1400 0.1450 0.1350 0.1350 95,500 +0.00(+0.00%)
Dec 14, 2006 0.1350 0.1350 0.1350 0.1350 81,166 +0.00(+0.00%)
Dec 13, 2006 0.1400 0.1400 0.1350 0.1350 50,000 -0.01(-10.00%)
Dec 12, 2006 0.1500 0.1500 0.1350 0.1500 122,833 +0.01(+7.14%)
Dec 11, 2006 0.1550 0.1650 0.1400 0.1400 237,500 -0.01(-6.67%)
Dec 08, 2006 0.1400 0.1500 0.1400 0.1500 85,500 +0.01(+3.45%)
Dec 07, 2006 0.1400 0.1450 0.1400 0.1450 125,500 +0.01(+11.54%)
Dec 06, 2006 0.1450 0.1450 0.1300 0.1300 132,500 +0.01(+8.33%)
Dec 05, 2006 0.1500 0.1500 0.1200 0.1200 82,300 -0.02(-17.24%)
Dec 04, 2006 0.1350 0.1450 0.1300 0.1450 209,500 +0.00(+0.00%)
Dec 01, 2006 0.1500 0.1500 0.1450 0.1450 60,000 -0.01(-6.45%)
Nov 30, 2006 0.1450 0.1550 0.1450 0.1550 25,000 +0.01(+6.90%)
Nov 29, 2006 0.1500 0.1550 0.1450 0.1450 167,000 +0.00(+3.57%)
Nov 28, 2006 0.1400 0.1550 0.1350 0.1400 54,500 +0.01(+3.70%)
Nov 27, 2006 0.1400 0.1400 0.1350 0.1350 41,000 +0.00(+0.00%)
Nov 24, 2006 0.1450 0.1450 0.1300 0.1350 71,000 +0.00(+0.00%)
Nov 22, 2006 0.1500 0.1500 0.1350 0.1350 35,833 -0.01(-3.57%)
Nov 21, 2006 0.1500 0.1500 0.1400 0.1400 67,911 +0.00(+0.00%)
Nov 20, 2006 0.1600 0.1600 0.1400 0.1400 25,000 +0.01(+3.70%)
Nov 17, 2006 0.1450 0.1450 0.1350 0.1350 23,000 -0.01(-10.00%)
Nov 16, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 15, 2006 0.1500 0.1600 0.1500 0.1500 60,000 +0.00(+0.00%)
Nov 14, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 13, 2006 0.1650 0.1650 0.1500 0.1500 85,000 -0.03(-16.67%)
Nov 10, 2006 0.1500 0.1800 0.1500 0.1800 216,500 +0.04(+28.57%)
Nov 09, 2006 0.1350 0.1500 0.1300 0.1400 121,600 +0.01(+3.70%)
Nov 08, 2006 0.1500 0.1500 0.1350 0.1350 205,000 -0.01(-3.57%)
Nov 07, 2006 0.1400 0.1500 0.1400 0.1400 420,000 +0.02(+16.67%)
Nov 06, 2006 0.1250 0.1450 0.1200 0.1200 102,833 -0.02(-17.24%)
Nov 03, 2006 0.1250 0.1450 0.1250 0.1450 38,000 +0.01(+11.54%)
Nov 02, 2006 0.1350 0.1350 0.1300 0.1300 53,000 -0.01(-3.70%)
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.