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 (%)
Dec 31, 2007 0.2050 0.2050 0.1800 0.1800 40,000 -0.01(-5.26%)
Dec 28, 2007 0.1800 0.2000 0.1800 0.1900 25,555 -0.02(-9.52%)
Dec 27, 2007 0.2100 0.2100 0.1700 0.2100 165,700 +0.01(+5.00%)
Dec 26, 2007 0.1900 0.2000 0.1900 0.2000 45,777 +0.00(+0.00%)
Dec 24, 2007 0.1900 0.2000 0.1900 0.2000 45,777 +0.01(+2.56%)
Dec 21, 2007 0.2100 0.2100 0.1750 0.1950 20,056 +0.01(+2.63%)
Dec 20, 2007 0.1850 0.1900 0.1850 0.1900 30,500 +0.01(+5.56%)
Dec 19, 2007 0.1800 0.1800 0.1800 0.1800 19,500 +0.00(+0.00%)
Dec 18, 2007 0.1800 0.1800 0.1800 0.1800 30,500 +0.01(+2.86%)
Dec 17, 2007 0.1800 0.1800 0.1750 0.1750 10,500 -0.01(-2.78%)
Dec 14, 2007 0.1850 0.1900 0.1800 0.1800 107,500 +0.00(+0.00%)
Dec 13, 2007 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Dec 12, 2007 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-5.26%)
Dec 11, 2007 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Dec 10, 2007 0.2000 0.2200 0.1900 0.1900 62,200 +0.02(+11.76%)
Dec 07, 2007 0.1900 0.1900 0.1700 0.1700 7,000 +0.00(+0.00%)
Dec 06, 2007 0.1850 0.1850 0.1650 0.1700 8,500 -0.01(-8.11%)
Dec 05, 2007 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 04, 2007 0.1650 0.1850 0.1600 0.1850 3,500 -0.01(-2.63%)
Dec 03, 2007 0.1950 0.1950 0.1900 0.1900 11,000 +0.01(+5.56%)
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%)
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.