Heliostar Metals Ltd (TSV: RGC )

0.2200 -0.0200 (-8.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2006 0.2500 0.2500 0.2200 0.2200 19,000 -0.03(-12.00%)
May 31, 2006 0.2500 0.2500 0.2500 0.2500 22,000 +0.01(+4.17%)
May 30, 2006 0.2400 0.2400 0.2400 0.2400 24,000 -0.04(-12.73%)
May 26, 2006 0.2500 0.2750 0.2500 0.2750 70,000 +0.03(+10.00%)
May 25, 2006 0.2400 0.2500 0.2400 0.2500 46,500 +0.03(+13.64%)
May 24, 2006 0.2600 0.2600 0.2200 0.2200 68,000 -0.04(-15.38%)
May 23, 2006 0.2600 0.2600 0.2600 0.2600 50,000 +0.00(+0.00%)
May 22, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 19, 2006 0.2600 0.2600 0.2250 0.2600 60,500 +0.01(+4.00%)
May 18, 2006 0.2500 0.2600 0.2500 0.2500 28,166 +0.00(+0.00%)
May 17, 2006 0.2750 0.2750 0.2500 0.2500 48,700 +0.04(+19.05%)
May 16, 2006 0.2500 0.2500 0.2100 0.2100 138,300 -0.04(-16.00%)
May 15, 2006 0.2800 0.2800 0.2500 0.2500 71,333 -0.02(-7.41%)
May 12, 2006 0.2650 0.2800 0.2650 0.2700 141,900 +0.00(+0.00%)
May 11, 2006 0.3200 0.3200 0.2500 0.2700 149,233 -0.05(-15.62%)
May 10, 2006 0.3050 0.3500 0.3050 0.3200 84,493 -0.04(-11.11%)
May 09, 2006 0.3100 0.3600 0.3000 0.3600 154,604 +0.06(+20.00%)
May 08, 2006 0.3000 0.3100 0.3000 0.3000 115,000 -0.01(-1.64%)
May 05, 2006 0.3000 0.3050 0.2850 0.3050 79,700 +0.01(+1.67%)
May 04, 2006 0.3200 0.3300 0.2900 0.3000 106,350 +0.00(+0.00%)
May 03, 2006 0.3400 0.3700 0.3000 0.3000 247,900 +0.01(+3.45%)
May 02, 2006 0.3200 0.3300 0.2900 0.2900 49,000 -0.03(-9.38%)
May 01, 2006 0.3300 0.3300 0.3050 0.3200 86,500 -0.01(-3.03%)
Apr 28, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.03(+8.20%)
Apr 27, 2006 0.2950 0.3200 0.2900 0.3050 73,900 -0.02(-4.69%)
Apr 26, 2006 0.3150 0.3400 0.2950 0.3200 135,800 -0.01(-3.03%)
Apr 25, 2006 0.3300 0.3300 0.3100 0.3300 117,000 -0.01(-2.94%)
Apr 24, 2006 0.3300 0.3800 0.3200 0.3400 91,800 +0.02(+4.62%)
Apr 21, 2006 0.3500 0.3500 0.3200 0.3250 72,000 -0.02(-4.41%)
Apr 20, 2006 0.3400 0.3400 0.3200 0.3400 29,900 -0.02(-5.56%)
Apr 19, 2006 0.3600 0.3600 0.3600 0.3600 16,000 +0.00(+0.00%)
Apr 18, 2006 0.3600 0.3600 0.3400 0.3600 35,000 +0.02(+4.35%)
Apr 17, 2006 0.3400 0.3600 0.3400 0.3450 42,900 -0.01(-1.43%)
Apr 13, 2006 0.3400 0.3600 0.3400 0.3500 30,500 -0.01(-2.78%)
Apr 12, 2006 0.3800 0.3800 0.3250 0.3600 109,000 +0.00(+0.00%)
Apr 11, 2006 0.3650 0.3850 0.3300 0.3600 150,400 -0.01(-1.37%)
Apr 10, 2006 0.3700 0.3800 0.3600 0.3650 61,500 -0.01(-1.35%)
Apr 07, 2006 0.3800 0.3850 0.3650 0.3700 56,000 -0.02(-3.90%)
Apr 06, 2006 0.4000 0.4000 0.3700 0.3850 161,000 -0.01(-2.53%)
Apr 05, 2006 0.4000 0.4000 0.3900 0.3950 147,183 -0.01(-1.25%)
Apr 04, 2006 0.4050 0.4050 0.3800 0.4000 130,435 +0.02(+3.90%)
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.