Skip to main content
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, 2006 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
Aug 30, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 29, 2006 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Aug 28, 2006 0.1700 0.1700 0.1700 0.1700 41,000 -0.01(-5.56%)
Aug 25, 2006 0.1700 0.1800 0.1700 0.1800 33,084 +0.02(+12.50%)
Aug 24, 2006 0.1650 0.1650 0.1600 0.1600 11,000 +0.00(+0.00%)
Aug 23, 2006 0.1800 0.1850 0.1600 0.1600 16,167 -0.01(-3.03%)
Aug 22, 2006 0.1700 0.1700 0.1600 0.1650 9,500 -0.01(-8.33%)
Aug 21, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 18, 2006 0.1600 0.1800 0.1500 0.1800 95,100 +0.01(+9.09%)
Aug 17, 2006 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-5.71%)
Aug 16, 2006 0.1750 0.1750 0.1750 0.1750 30,250 +0.01(+6.06%)
Aug 15, 2006 0.1850 0.1850 0.1650 0.1650 15,333 -0.02(-13.16%)
Aug 14, 2006 0.1900 0.1900 0.1900 0.1900 20,000 +0.01(+2.70%)
Aug 11, 2006 0.2000 0.2000 0.1850 0.1850 24,333 -0.01(-2.63%)
Aug 10, 2006 0.2000 0.2000 0.1900 0.1900 17,500 +0.01(+5.56%)
Aug 09, 2006 0.1950 0.1950 0.1750 0.1800 69,834 -0.01(-5.26%)
Aug 08, 2006 0.2350 0.2350 0.1900 0.1900 79,000 -0.04(-17.39%)
Aug 07, 2006 0.1800 0.2350 0.1800 0.2300 69,000 +0.00(+0.00%)
Aug 04, 2006 0.1800 0.2350 0.1800 0.2300 69,000 +0.06(+31.43%)
Aug 03, 2006 0.1750 0.1750 0.1750 0.1750 50,000 -0.02(-7.89%)
Aug 02, 2006 0.1900 0.1900 0.1900 0.1900 20,000 +0.02(+15.15%)
Aug 01, 2006 0.1650 0.1650 0.1650 0.1650 5,000 -0.02(-13.16%)
Jul 31, 2006 0.1700 0.1900 0.1700 0.1900 50,500 +0.00(+0.00%)
Jul 28, 2006 0.1900 0.1900 0.1850 0.1900 30,000 +0.02(+8.57%)
Jul 27, 2006 0.1750 0.1750 0.1750 0.1750 18,000 +0.00(+2.94%)
Jul 26, 2006 0.1500 0.1700 0.1500 0.1700 22,500 +0.02(+9.68%)
Jul 25, 2006 0.1750 0.1750 0.1550 0.1550 6,500 -0.01(-3.13%)
Jul 24, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 21, 2006 0.1600 0.1600 0.1600 0.1600 1,500 -0.01(-8.57%)
Jul 20, 2006 0.1550 0.1750 0.1550 0.1750 45,500 +0.01(+6.06%)
Jul 19, 2006 0.1600 0.1750 0.1550 0.1650 64,500 -0.01(-5.71%)
Jul 18, 2006 0.1650 0.1800 0.1550 0.1750 129,767 +0.01(+6.06%)
Jul 17, 2006 0.1700 0.1700 0.1650 0.1650 15,000 -0.01(-8.33%)
Jul 14, 2006 0.1800 0.1800 0.1750 0.1800 34,666 -0.01(-5.26%)
Jul 13, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 12, 2006 0.1900 0.1900 0.1900 0.1900 101,500 +0.01(+2.70%)
Jul 11, 2006 0.1900 0.1900 0.1750 0.1850 35,000 -0.01(-2.63%)
Jul 10, 2006 0.1900 0.1900 0.1900 0.1900 15,000 +0.00(+0.00%)
Jul 07, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 06, 2006 0.1900 0.2000 0.1900 0.1900 39,000 +0.01(+5.56%)
Jul 05, 2006 0.2050 0.2050 0.1700 0.1800 230,667 -0.02(-12.20%)
Jul 03, 2006 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 30, 2006 0.2000 0.2050 0.1950 0.2050 26,695 +0.00(+2.50%)
Jun 29, 2006 0.2000 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Jun 28, 2006 0.2000 0.2150 0.2000 0.2150 30,500 +0.01(+7.50%)
Jun 27, 2006 0.2150 0.2250 0.2000 0.2000 180,167 +0.02(+11.11%)
Jun 23, 2006 0.1850 0.2000 0.1800 0.1800 25,000 -0.01(-2.70%)
Jun 22, 2006 0.1900 0.1900 0.1850 0.1850 12,000 -0.02(-7.50%)
Jun 21, 2006 0.2000 0.2200 0.1900 0.2000 102,500 -0.03(-13.04%)
Jun 20, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 19, 2006 0.2300 0.2300 0.2300 0.2300 67,500 +0.00(+0.00%)
Jun 16, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 15, 2006 0.2300 0.2300 0.2300 0.2300 17,695 +0.07(+43.75%)
Jun 14, 2006 0.2000 0.2000 0.1600 0.1600 70,750 -0.01(-3.03%)
Jun 13, 2006 0.2050 0.2050 0.1650 0.1650 92,000 -0.05(-25.00%)
Jun 12, 2006 0.2050 0.2200 0.2050 0.2200 85,000 +0.01(+4.76%)
Jun 09, 2006 0.2100 0.2300 0.2100 0.2100 70,000 -0.02(-6.67%)
Jun 08, 2006 0.2200 0.2250 0.2000 0.2250 32,000 -0.01(-2.17%)
Jun 07, 2006 0.2300 0.2300 0.2300 0.2300 13,000 -0.00(-2.13%)
Jun 06, 2006 0.2100 0.2350 0.2000 0.2350 156,000 +0.01(+4.44%)
Jun 05, 2006 0.2100 0.2250 0.2100 0.2250 44,500 +0.01(+2.27%)
Jun 02, 2006 0.2500 0.2500 0.2200 0.2200 40,000 +0.00(+0.00%)
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.