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

Heliostar Metals Ltd (TSV: RGC )

0.3100 UNCHANGED
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 (%)
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%)
Nov 01, 2006 0.1250 0.1350 0.1200 0.1350 25,000 +0.01(+3.85%)
Oct 31, 2006 0.1400 0.1400 0.1300 0.1300 7,000 -0.01(-7.14%)
Oct 30, 2006 0.1400 0.1400 0.1400 0.1400 20,000 +0.03(+21.74%)
Oct 27, 2006 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 26, 2006 0.1200 0.1200 0.1150 0.1150 26,000 -0.00(-4.17%)
Oct 25, 2006 0.1300 0.1300 0.1200 0.1200 20,500 -0.01(-7.69%)
Oct 24, 2006 0.1450 0.1550 0.1300 0.1300 70,000 -0.01(-7.14%)
Oct 23, 2006 0.1400 0.1400 0.1400 0.1400 17,000 +0.00(+0.00%)
Oct 20, 2006 0.1400 0.1400 0.1300 0.1400 49,500 +0.01(+7.69%)
Oct 19, 2006 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 18, 2006 0.1300 0.1300 0.1300 0.1300 9,500 +0.00(+0.00%)
Oct 17, 2006 0.1300 0.1300 0.1300 0.1300 65,000 +0.00(+0.00%)
Oct 16, 2006 0.1200 0.1450 0.1000 0.1300 349,500 +0.01(+8.33%)
Oct 13, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 12, 2006 0.1250 0.1250 0.1200 0.1200 50,000 +0.00(+0.00%)
Oct 11, 2006 0.1200 0.1200 0.1200 0.1200 50,000 -0.02(-14.29%)
Oct 10, 2006 0.1450 0.1450 0.1400 0.1400 24,000 +0.00(+0.00%)
Oct 09, 2006 0.1200 0.1400 0.1200 0.1400 50,000 +0.00(+0.00%)
Oct 06, 2006 0.1200 0.1400 0.1200 0.1400 50,000 +0.02(+16.67%)
Oct 05, 2006 0.1400 0.1400 0.1200 0.1200 10,000 -0.01(-7.69%)
Oct 04, 2006 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 03, 2006 0.1300 0.1300 0.1250 0.1300 57,500 +0.00(+0.00%)
Oct 02, 2006 0.1550 0.1550 0.1300 0.1300 129,500 -0.02(-16.13%)
Sep 29, 2006 0.1500 0.1550 0.1400 0.1550 16,000 +0.01(+3.33%)
Sep 28, 2006 0.1500 0.1500 0.1500 0.1500 12,500 +0.01(+7.14%)
Sep 27, 2006 0.1450 0.1450 0.1400 0.1400 60,000 -0.01(-6.67%)
Sep 26, 2006 0.1500 0.1500 0.1500 0.1500 14,500 +0.00(+0.00%)
Sep 25, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 22, 2006 0.1500 0.1500 0.1500 0.1500 1,067 -0.02(-14.29%)
Sep 21, 2006 0.1500 0.1750 0.1500 0.1750 110,011 +0.00(+0.00%)
Sep 20, 2006 0.1650 0.1750 0.1650 0.1750 17,777 +0.00(+0.00%)
Sep 19, 2006 0.1600 0.1750 0.1600 0.1750 23,000 +0.01(+6.06%)
Sep 18, 2006 0.1650 0.1650 0.1650 0.1650 9,500 -0.01(-2.94%)
Sep 15, 2006 0.1500 0.1700 0.1500 0.1700 45,000 +0.02(+9.68%)
Sep 14, 2006 0.1550 0.1550 0.1550 0.1550 2,500 -0.02(-8.82%)
Sep 13, 2006 0.1600 0.1700 0.1600 0.1700 30,500 -0.00(-2.86%)
Sep 12, 2006 0.1500 0.1750 0.1500 0.1750 24,000 +0.01(+6.06%)
Sep 11, 2006 0.1650 0.1650 0.1650 0.1650 50,000 -0.01(-8.33%)
Sep 08, 2006 0.1750 0.1800 0.1700 0.1800 99,334 +0.01(+5.88%)
Sep 06, 2006 0.1700 0.1700 0.1700 0.1700 833 -0.02(-12.82%)
Sep 05, 2006 0.1700 0.1950 0.1700 0.1950 16,067 +0.01(+2.63%)
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.