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

Heliostar Metals Ltd (TSV: RGC )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 4, 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 (%)
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%)
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%)
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.