Heliostar Metals Ltd (TSV: RGC )
0.3000
+0.0100
(+3.45%)
Streaming Delayed Price
Updated: 3:50 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.2500 | 0 | +0.06(+31.58%) | |||
Mar 27, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,000 | +0.00(+0.00%) |
Mar 26, 2024 | 0.1850 | 0.1900 | 0.1800 | 0.1900 | 6,000 | +0.00(+0.00%) |
Mar 25, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 11,500 | -0.01(-2.56%) |
Mar 20, 2024 | 0.1950 | 0 | +0.01(+2.63%) | |||
Mar 18, 2024 | 0.1900 | 0 | +0.00(+0.00%) | |||
Mar 15, 2024 | 0.1650 | 0.1900 | 0.1600 | 0.1900 | 59,000 | +0.02(+11.76%) |
Mar 14, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 500 | +0.00(+0.00%) |
Mar 13, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 500 | +0.01(+6.25%) |
Mar 12, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 44,500 | +0.00(+0.00%) |
Mar 11, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 29,000 | +0.00(+0.00%) |
Mar 08, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 68,000 | +0.00(+0.00%) |
Mar 07, 2024 | 0.1600 | 0.1850 | 0.1550 | 0.1600 | 71,000 | +0.01(+3.23%) |
Mar 06, 2024 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 80,000 | -0.01(-3.13%) |
Mar 05, 2024 | 0.1650 | 0.1800 | 0.1600 | 0.1600 | 39,554 | -0.01(-3.03%) |
Mar 04, 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 5,500 | +0.00(+0.00%) |
Feb 29, 2024 | 0.1650 | 0 | -0.03(-15.38%) | |||
Feb 27, 2024 | 0.1950 | 0 | +0.02(+11.43%) | |||
Feb 26, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 24,500 | +0.00(+0.00%) |
Feb 23, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 500 | +0.00(+0.00%) |
Feb 22, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 21,500 | -0.01(-2.78%) |
Feb 20, 2024 | 0.1800 | 0 | -0.01(-5.26%) | |||
Feb 15, 2024 | 0.1900 | 0 | +0.02(+8.57%) | |||
Feb 13, 2024 | 0.1750 | 0 | +0.00(+0.00%) | |||
Feb 12, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 2,500 | +0.00(+2.94%) |
Feb 09, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 1,000 | -0.00(-2.86%) |
Feb 08, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 2,000 | +0.00(+2.94%) |
Feb 07, 2024 | 0.1850 | 0.1850 | 0.1700 | 0.1700 | 25,500 | -0.02(-10.53%) |
Feb 06, 2024 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 9,000 | +0.02(+11.76%) |
Feb 02, 2024 | 0.1700 | 0 | -0.02(-10.53%) | |||
Jan 31, 2024 | 0.1900 | 0 | +0.01(+5.56%) | |||
Jan 30, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 7,000 | +0.00(+0.00%) |
Jan 29, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 500 | +0.00(+0.00%) |
Jan 26, 2024 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 31,000 | -0.01(-2.70%) |
Jan 25, 2024 | 0.1850 | 0.1850 | 0.1800 | 0.1850 | 40,000 | -0.02(-7.50%) |
Jan 23, 2024 | 0.2000 | 0 | +0.01(+5.26%) | |||
Jan 22, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 500 | +0.02(+8.57%) |
Jan 19, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 24,500 | +0.00(+0.00%) |
Jan 18, 2024 | 0.1750 | 0.1800 | 0.1750 | 0.1750 | 35,000 | +0.00(+0.00%) |
Jan 16, 2024 | 0.1750 | 0 | -0.01(-2.78%) | |||
Jan 11, 2024 | 0.1800 | 0 | -0.01(-2.70%) | |||
Jan 10, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 14,000 | +0.00(+0.00%) |
Jan 09, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 9,043 | +0.00(+0.00%) |
Jan 08, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 500 | +0.00(+0.00%) |
Jan 05, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 500 | +0.00(+0.00%) |
Jan 04, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 500 | +0.00(+0.00%) |
Jan 03, 2024 | 0.1800 | 0.1850 | 0.1800 | 0.1850 | 97,000 | +0.01(+2.78%) |
Jan 02, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 51,500 | +0.00(+0.00%) |
Dec 29, 2023 | 0.1800 | 0 | +0.00(+0.00%) | |||
Dec 27, 2023 | 0.1800 | 0 | -0.01(-2.70%) | |||
Dec 22, 2023 | 0.1850 | 0 | +0.00(+0.00%) | |||
Dec 14, 2023 | 0.1850 | 0 | +0.01(+8.82%) | |||
Dec 13, 2023 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 20,000 | -0.01(-5.56%) |
Dec 11, 2023 | 0.1800 | 0 | -0.01(-2.70%) | |||
Dec 08, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 9,000 | +0.00(+0.00%) |
Dec 07, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 500 | +0.00(+0.00%) |
Dec 04, 2023 | 0.1850 | 0 | +0.00(+0.00%) | |||
Dec 01, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 1,500 | +0.00(+0.00%) |
Nov 29, 2023 | 0.1850 | 0 | +0.00(+0.00%) | |||
Nov 28, 2023 | 0.1700 | 0.1850 | 0.1550 | 0.1850 | 5,500 | +0.00(+0.00%) |
Nov 27, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 500 | +0.01(+8.82%) |
Nov 24, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 2,500 | -0.02(-10.53%) |
Nov 23, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 500 | +0.01(+2.70%) |
Nov 22, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 500 | +0.03(+19.35%) |
Nov 17, 2023 | 0.1550 | 0 | -0.02(-8.82%) | |||
Nov 16, 2023 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 8,000 | -0.00(-2.86%) |
Nov 14, 2023 | 0.1750 | 0 | +0.00(+2.94%) | |||
Nov 13, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,000 | +0.01(+6.25%) |
Nov 08, 2023 | 0.1600 | 0 | -0.01(-5.88%) | |||
Nov 07, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 1,500 | +0.00(+0.00%) |
Nov 06, 2023 | 0.1900 | 0.2150 | 0.1700 | 0.1700 | 62,500 | -0.01(-5.56%) |
Nov 03, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,000 | +0.00(+0.00%) |
Nov 01, 2023 | 0.1800 | 0 | +0.00(+0.00%) | |||
Oct 31, 2023 | 0.1850 | 0.2200 | 0.1700 | 0.1800 | 35,500 | -0.01(-5.26%) |
Oct 26, 2023 | 0.1900 | 0 | -0.01(-7.32%) | |||
Oct 19, 2023 | 0.2050 | 0 | +0.00(+0.00%) | |||
Oct 18, 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 18,500 | +0.00(+2.50%) |
Oct 13, 2023 | 0.2000 | 0 | +0.00(+0.00%) | |||
Oct 11, 2023 | 0.2000 | 0 | +0.03(+17.65%) | |||
Oct 10, 2023 | 0.1800 | 0.1800 | 0.1500 | 0.1700 | 10,550 | -0.02(-10.53%) |
Oct 06, 2023 | 0.1900 | 0 | -0.01(-5.00%) | |||
Oct 05, 2023 | 0.1950 | 0.2300 | 0.1950 | 0.2000 | 81,000 | +0.04(+21.21%) |
Sep 21, 2023 | 0.1650 | 0 | +0.02(+10.00%) | |||
Sep 18, 2023 | 0.1500 | 0 | -0.01(-6.25%) | |||
Sep 15, 2023 | 0.1950 | 0.1950 | 0.1600 | 0.1600 | 50,500 | +0.01(+6.67%) |
Sep 13, 2023 | 0.1500 | 0 | +0.00(+0.00%) | |||
Sep 12, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 13,000 | +0.00(+0.00%) |
Sep 11, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 21,502 | -0.02(-11.76%) |
Sep 07, 2023 | 0.1700 | 0 | +0.01(+6.25%) | |||
Sep 06, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,000 | +0.01(+6.67%) |
Aug 31, 2023 | 0.1500 | 0 | -0.01(-6.25%) | |||
Aug 30, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 500 | +0.01(+6.67%) |
Aug 29, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 44,500 | -0.02(-14.29%) |
Aug 28, 2023 | 0.1700 | 0.1750 | 0.1600 | 0.1750 | 9,000 | -0.02(-7.89%) |
Aug 25, 2023 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | 4,000 | -0.01(-5.00%) |
Aug 22, 2023 | 0.2000 | 0 | +0.00(+0.00%) | |||
Aug 21, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,500 | +0.01(+2.56%) |
Aug 17, 2023 | 0.1950 | 0 | +0.00(+0.00%) | |||
Aug 16, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 500 | +0.00(+0.00%) |
Aug 15, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 500 | +0.02(+8.33%) |
Aug 14, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 2,500 | -0.02(-7.69%) |
Aug 11, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 500 | +0.01(+2.63%) |
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.
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.