Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heliostar Metals Ltd (OP: RGCTF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 30, 2008 0.2500 0.2566 0.2420 0.2420 8,000 -0.01(-3.20%)
May 29, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 28, 2008 0.2500 0.2500 0.2468 0.2500 23,000 -0.01(-3.85%)
May 27, 2008 0.3020 0.2600 0.2600 0.2600 2,200 -0.04(-13.91%)
May 26, 2008 0.3020 0.3020 0.3020 0.3020 0 +0.00(+0.00%)
May 23, 2008 0.3020 0.3020 0.3020 0.3020 0 +0.00(+0.00%)
May 22, 2008 0.3020 0.3020 0.3020 0.3020 0 +0.00(+0.00%)
May 21, 2008 0.3020 0.3020 0.3020 0.3020 7,500 +0.02(+9.03%)
May 20, 2008 0.2770 0.2770 0.2670 0.2770 10,000 +0.04(+14.70%)
May 19, 2008 0.2415 0.2415 0.2415 0.2415 0 +0.00(+0.00%)
May 16, 2008 0.2415 0.2415 0.2415 0.2415 0 +0.00(+0.00%)
May 15, 2008 0.2415 0.2415 0.2415 0.2415 0 +0.00(+0.00%)
May 14, 2008 0.2450 0.2415 0.2410 0.2415 10,000 -0.00(-1.43%)
May 13, 2008 0.2450 0.2450 0.2300 0.2450 20,000 +0.01(+2.55%)
May 12, 2008 0.2389 0.2389 0.2389 0.2389 5,000 -0.00(-0.25%)
May 09, 2008 0.2395 0.2395 0.2395 0.2395 0 +0.00(+0.00%)
May 08, 2008 0.2395 0.2395 0.2395 0.2395 0 +0.00(+0.00%)
May 07, 2008 0.2395 0.2395 0.2395 0.2395 0 +0.00(+0.00%)
May 06, 2008 0.2395 0.2443 0.2395 0.2395 11,500 -0.00(-0.99%)
May 05, 2008 0.2419 0.2419 0.2419 0.2419 5,000 +0.00(+0.79%)
May 02, 2008 0.2470 0.2400 0.2400 0.2400 2,500 -0.01(-2.83%)
May 01, 2008 0.2470 0.2470 0.2470 0.2470 0 +0.00(+0.00%)
Apr 30, 2008 0.2470 0.2470 0.2470 0.2470 30,000 +0.00(+0.00%)
Apr 29, 2008 0.2470 0.2713 0.2340 0.2470 92,000 -0.08(-24.46%)
Apr 28, 2008 0.3270 0.3270 0.3270 0.3270 0 +0.00(+0.00%)
Apr 25, 2008 0.3270 0.3270 0.3270 0.3270 0 +0.00(+0.00%)
Apr 24, 2008 0.3270 0.3415 0.3270 0.3270 10,000 +0.00(+0.62%)
Apr 23, 2008 0.3250 0.3250 0.3250 0.3250 3,000 -0.02(-7.14%)
Apr 22, 2008 0.3500 0.3500 0.3500 0.3500 10,000 -0.03(-7.24%)
Apr 21, 2008 0.3773 0.3835 0.3773 0.3773 21,000 -0.02(-3.99%)
Apr 18, 2008 0.3930 0.3930 0.3930 0.3930 2,500 +0.00(+0.77%)
Apr 17, 2008 0.3900 0.3900 0.3900 0.3900 333 -0.01(-2.30%)
Apr 16, 2008 0.3992 0.4134 0.3990 0.3992 15,556 -0.05(-11.23%)
Apr 15, 2008 0.4497 0.4497 0.4497 0.4497 0 +0.00(+0.00%)
Apr 14, 2008 0.3675 0.4660 0.4440 0.4497 79,850 +0.08(+22.37%)
Apr 11, 2008 0.3675 0.3675 0.3675 0.3675 0 +0.00(+0.00%)
Apr 10, 2008 0.3675 0.3675 0.3675 0.3675 18,000 -0.01(-2.78%)
Apr 09, 2008 0.3780 0.3780 0.3780 0.3780 10,000 -0.02(-5.45%)
Apr 08, 2008 0.3998 0.3998 0.3998 0.3998 0 +0.00(+0.00%)
Apr 07, 2008 0.3998 0.3998 0.3707 0.3998 5,000 +0.02(+4.71%)
Apr 04, 2008 0.3818 0.3945 0.3818 0.3818 8,000 +0.02(+4.86%)
Apr 03, 2008 0.3641 0.4014 0.3588 0.3641 44,500 -0.00(-1.19%)
Apr 02, 2008 0.3756 0.3715 0.3485 0.3685 40,000 -0.01(-1.89%)
Apr 01, 2008 0.4225 0.3756 0.3643 0.3756 4,000 -0.05(-11.10%)
Mar 31, 2008 0.4225 0.4225 0.3400 0.4225 15,000 +0.02(+5.94%)
Mar 28, 2008 0.3881 0.4398 0.3800 0.3988 41,200 +0.01(+2.76%)
Mar 27, 2008 0.2983 0.3881 0.3400 0.3881 13,000 +0.09(+30.10%)
Mar 26, 2008 0.2576 0.2983 0.2983 0.2983 500 +0.04(+15.80%)
Mar 25, 2008 0.2576 0.2576 0.2576 0.2576 0 +0.00(+0.00%)
Mar 24, 2008 0.2576 0.2576 0.2576 0.2576 0 +0.00(+0.00%)
Mar 21, 2008 0.2576 0.2576 0.2576 0.2576 2,500 +0.00(+0.00%)
Mar 20, 2008 0.2576 0.2576 0.2576 0.2576 2,500 -0.08(-24.24%)
Mar 19, 2008 0.3400 0.3400 0.3400 0.3400 400 +0.00(+0.92%)
Mar 18, 2008 0.3053 0.3369 0.3369 0.3369 500 +0.03(+10.35%)
Mar 17, 2008 0.3053 0.3220 0.3053 0.3053 1,864 -0.02(-7.34%)
Mar 14, 2008 0.3455 0.3295 0.2994 0.3295 6,500 -0.02(-4.63%)
Mar 13, 2008 0.3490 0.3455 0.3455 0.3455 3,500 -0.00(-1.00%)
Mar 12, 2008 0.3490 0.3491 0.2950 0.3490 75,000 +0.08(+31.70%)
Mar 11, 2008 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 10, 2008 0.2650 0.2650 0.2650 0.2650 15,000 +0.01(+4.95%)
Mar 07, 2008 0.2525 0.2525 0.2525 0.2525 10,000 -0.03(-12.02%)
Mar 06, 2008 0.2870 0.2870 0.2870 0.2870 0 +0.00(+0.00%)
Mar 05, 2008 0.2870 0.2870 0.2870 0.2870 0 +0.00(+0.00%)
Mar 04, 2008 0.2870 0.2870 0.2870 0.2870 5,000 +0.00(+0.70%)
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.