Skip to main content

Heliostar Metals Ltd (TSV: RGC )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.1900 0.2500 0.1800 0.2500 12,349 +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%)
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.