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

Heliostar Metals Ltd (TSV: RGC )

0.2900 -0.0300 (-9.38%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 28, 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, 2007 0.1900 0.1900 0.1800 0.1800 50,000 -0.02(-10.00%)
Nov 29, 2007 0.1800 0.2000 0.1800 0.2000 30,500 +0.02(+11.11%)
Nov 28, 2007 0.1800 0.1800 0.1800 0.1800 2,000 -0.02(-10.00%)
Nov 27, 2007 0.1800 0.2000 0.1800 0.2000 132,500 +0.02(+11.11%)
Nov 26, 2007 0.2100 0.2100 0.1800 0.1800 29,300 -0.02(-7.69%)
Nov 23, 2007 0.2200 0.2200 0.1800 0.1950 116,000 -0.01(-4.88%)
Nov 21, 2007 0.2050 0.2050 0.2050 0.2050 27,500 -0.01(-4.65%)
Nov 20, 2007 0.2100 0.2150 0.2000 0.2150 75,000 -0.02(-6.52%)
Nov 19, 2007 0.2450 0.2450 0.2100 0.2300 53,500 +0.00(+0.00%)
Nov 16, 2007 0.2300 0.2300 0.2200 0.2300 60,000 +0.00(+0.00%)
Nov 15, 2007 0.2600 0.2600 0.2100 0.2300 147,950 -0.01(-6.12%)
Nov 14, 2007 0.2500 0.2550 0.2450 0.2450 100,000 -0.02(-5.77%)
Nov 13, 2007 0.2750 0.2750 0.2550 0.2600 94,500 -0.01(-3.70%)
Nov 12, 2007 0.2500 0.2750 0.2500 0.2700 71,500 -0.02(-8.47%)
Nov 09, 2007 0.2950 0.3150 0.2700 0.2950 243,800 -0.01(-1.67%)
Nov 08, 2007 0.2600 0.3100 0.2500 0.3000 687,000 +0.05(+20.00%)
Nov 07, 2007 0.2400 0.2500 0.2400 0.2500 48,167 +0.00(+0.00%)
Nov 06, 2007 0.2450 0.2500 0.2400 0.2500 71,000 +0.00(+0.00%)
Nov 05, 2007 0.2350 0.2500 0.2350 0.2500 11,000 +0.01(+2.04%)
Nov 02, 2007 0.2350 0.2450 0.2350 0.2450 70,500 +0.01(+4.26%)
Nov 01, 2007 0.2450 0.2500 0.2350 0.2350 79,000 -0.01(-2.08%)
Oct 31, 2007 0.2350 0.2450 0.2350 0.2400 54,000 -0.01(-2.04%)
Oct 30, 2007 0.2500 0.2700 0.2350 0.2450 136,000 -0.01(-3.92%)
Oct 29, 2007 0.2500 0.2600 0.2500 0.2550 309,500 +0.01(+2.00%)
Oct 26, 2007 0.2550 0.2600 0.2300 0.2500 197,000 +0.01(+4.17%)
Oct 25, 2007 0.2300 0.2500 0.2150 0.2400 502,500 +0.00(+0.00%)
Oct 24, 2007 0.2150 0.2500 0.2100 0.2400 92,000 +0.02(+9.09%)
Oct 23, 2007 0.2000 0.2200 0.1900 0.2200 93,000 +0.02(+10.00%)
Oct 19, 2007 0.2000 0.2000 0.2000 0.2000 51,000 +0.00(+0.00%)
Oct 18, 2007 0.2000 0.2000 0.2000 0.2000 82,000 +0.00(+0.00%)
Oct 17, 2007 0.2100 0.2100 0.2000 0.2000 156,875 -0.00(-2.44%)
Oct 16, 2007 0.2000 0.2100 0.1800 0.2050 189,500 +0.00(+2.50%)
Oct 15, 2007 0.2000 0.2000 0.1900 0.2000 41,002 +0.02(+11.11%)
Oct 12, 2007 0.1850 0.1850 0.1800 0.1800 10,000 -0.01(-5.26%)
Oct 11, 2007 0.2000 0.2000 0.1900 0.1900 46,000 -0.01(-5.00%)
Oct 10, 2007 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.26%)
Oct 09, 2007 0.2000 0.2000 0.1900 0.1900 66,000 -0.01(-5.00%)
Oct 08, 2007 0.2000 0.2000 0.2000 0.2000 30,166 +0.00(+0.00%)
Oct 05, 2007 0.2000 0.2000 0.2000 0.2000 30,166 +0.02(+11.11%)
Oct 04, 2007 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Oct 03, 2007 0.2000 0.2000 0.1800 0.1800 15,000 -0.01(-2.70%)
Oct 02, 2007 0.2000 0.2000 0.1850 0.1850 50,000 -0.02(-7.50%)
Oct 01, 2007 0.2000 0.2000 0.2000 0.2000 35,000 -0.01(-4.76%)
Sep 28, 2007 0.2000 0.2200 0.1850 0.2100 80,000 +0.01(+5.00%)
Sep 27, 2007 0.2000 0.2000 0.2000 0.2000 65,000 +0.00(+0.00%)
Sep 26, 2007 0.2000 0.2100 0.2000 0.2000 65,775 -0.02(-11.11%)
Sep 25, 2007 0.2100 0.2250 0.2000 0.2250 80,500 +0.01(+2.27%)
Sep 24, 2007 0.2200 0.2300 0.2100 0.2200 104,800 +0.01(+2.33%)
Sep 21, 2007 0.2200 0.2450 0.2000 0.2150 333,000 +0.01(+7.50%)
Sep 20, 2007 0.2000 0.2000 0.1950 0.2000 127,500 +0.01(+2.56%)
Sep 19, 2007 0.1900 0.2000 0.1850 0.1950 102,000 +0.01(+2.63%)
Sep 18, 2007 0.1850 0.1900 0.1850 0.1900 94,275 +0.00(+0.00%)
Sep 17, 2007 0.1700 0.1900 0.1700 0.1900 45,000 +0.01(+2.70%)
Sep 14, 2007 0.1850 0.1850 0.1850 0.1850 14,100 +0.01(+2.78%)
Sep 13, 2007 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+2.86%)
Sep 12, 2007 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 11, 2007 0.1700 0.1750 0.1700 0.1750 42,000 +0.03(+20.69%)
Sep 10, 2007 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-3.33%)
Sep 07, 2007 0.1650 0.1650 0.1500 0.1500 50,000 -0.01(-6.25%)
Sep 06, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 05, 2007 0.1600 0.1600 0.1600 0.1600 64,000 +0.01(+6.67%)
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.