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 (%)
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%)
Apr 03, 2006 0.4700 0.4700 0.3850 0.3850 176,000 -0.08(-18.09%)
Mar 31, 2006 0.4300 0.4700 0.4200 0.4700 84,500 +0.01(+2.17%)
Mar 30, 2006 0.4400 0.4700 0.4300 0.4600 216,720 +0.05(+12.20%)
Mar 29, 2006 0.4100 0.4300 0.3100 0.4100 298,834 +0.00(+0.00%)
Mar 28, 2006 0.4400 0.4400 0.4100 0.4100 158,900 +0.00(+0.00%)
Mar 27, 2006 0.4400 0.4550 0.4000 0.4100 144,500 -0.03(-5.75%)
Mar 24, 2006 0.4300 0.4400 0.4100 0.4350 256,661 +0.09(+24.29%)
Mar 21, 2006 0.3400 0.3650 0.3100 0.3500 166,300 +0.00(+0.00%)
Mar 20, 2006 0.3500 0.3600 0.3500 0.3500 27,000 -0.04(-9.09%)
Mar 17, 2006 0.3500 0.3850 0.3400 0.3850 47,472 +0.02(+4.05%)
Mar 16, 2006 0.3700 0.3700 0.3500 0.3700 138,833 +0.02(+5.71%)
Mar 15, 2006 0.3650 0.3700 0.3500 0.3500 54,500 -0.02(-4.11%)
Mar 14, 2006 0.3500 0.3700 0.3500 0.3650 82,500 +0.01(+2.82%)
Mar 13, 2006 0.3350 0.3600 0.3250 0.3550 68,555 +0.02(+7.58%)
Mar 10, 2006 0.3350 0.3650 0.3300 0.3300 64,000 -0.02(-5.71%)
Mar 09, 2006 0.3550 0.3800 0.3500 0.3500 186,667 +0.01(+2.94%)
Mar 08, 2006 0.3550 0.3550 0.3200 0.3400 190,700 -0.02(-5.56%)
Mar 07, 2006 0.3700 0.3900 0.3600 0.3600 117,472 -0.01(-2.70%)
Mar 06, 2006 0.3800 0.4150 0.3700 0.3700 69,917 -0.01(-2.63%)
Mar 03, 2006 0.3600 0.3800 0.3500 0.3800 154,700 +0.00(+0.00%)
Mar 02, 2006 0.3500 0.3800 0.3500 0.3800 119,000 -0.02(-3.80%)
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.