Heliostar Metals Ltd (TSV: RGC )
0.2600
-0.0050
(-1.89%)
Streaming Delayed Price
Updated: 3:47 PM EDT, Oct 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 92,000 | -0.01(-1.89%) |
| Oct 17, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 92,500 | -0.02(-5.36%) |
| Oct 16, 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 9,000 | +0.00(+0.00%) |
| Oct 15, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 48,500 | +0.00(+0.00%) |
| Oct 11, 2024 | 0.2800 | 0 | +0.00(+0.00%) | |||
| Oct 10, 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 13,346 | +0.00(+0.00%) |
| Oct 08, 2024 | 0.2800 | 100 | -0.00(-1.75%) | |||
| Oct 07, 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 219,000 | +0.00(+0.00%) |
| Oct 04, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 19,000 | +0.00(+0.00%) |
| Oct 03, 2024 | 0.2600 | 0.2850 | 0.2600 | 0.2850 | 28,000 | +0.02(+6.34%) |
| Oct 02, 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2680 | 9,860 | -0.00(-0.74%) |
| Oct 01, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 14,400 | -0.01(-5.26%) |
| Sep 30, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 500 | +0.01(+3.64%) |
| Sep 26, 2024 | 0.2750 | 300 | -0.00(-1.08%) | |||
| Sep 25, 2024 | 0.2700 | 0.2780 | 0.2700 | 0.2780 | 1,500 | -0.01(-2.46%) |
| Sep 24, 2024 | 0.2700 | 0.2850 | 0.2650 | 0.2850 | 10,000 | +0.02(+9.62%) |
| Sep 23, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 500 | -0.01(-3.70%) |
| Sep 20, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 500 | +0.00(+0.00%) |
| Sep 19, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 62,600 | +0.02(+8.00%) |
| Sep 18, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 20,000 | -0.01(-3.85%) |
| Sep 17, 2024 | 0.2800 | 0.2850 | 0.2600 | 0.2600 | 10,900 | -0.03(-10.34%) |
| Sep 16, 2024 | 0.2800 | 0.2900 | 0.2650 | 0.2900 | 14,000 | +0.04(+18.37%) |
| Sep 13, 2024 | 0.2900 | 0.2950 | 0.2400 | 0.2450 | 102,027 | -0.04(-15.52%) |
| Sep 12, 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 11,500 | +0.00(+0.00%) |
| Sep 10, 2024 | 0.2900 | 0 | +0.00(+0.00%) | |||
| Sep 09, 2024 | 0.2800 | 0.2900 | 0.2500 | 0.2900 | 11,400 | +0.00(+0.00%) |
| Sep 04, 2024 | 0.2900 | 0 | -0.01(-3.33%) | |||
| Aug 27, 2024 | 0.3000 | 0 | +0.00(+0.00%) | |||
| Aug 23, 2024 | 0.3000 | 0 | +0.01(+3.45%) | |||
| Aug 22, 2024 | 0.2800 | 0.2950 | 0.2700 | 0.2900 | 10,250 | -0.01(-1.69%) |
| Aug 21, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,000 | -0.01(-1.67%) |
| Aug 20, 2024 | 0.2900 | 0.3000 | 0.2750 | 0.3000 | 12,500 | +0.00(+0.00%) |
| Aug 19, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 5,500 | +0.00(+0.00%) |
| Aug 16, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 20,352 | -0.01(-3.23%) |
| Aug 14, 2024 | 0.3100 | 0 | +0.02(+6.90%) | |||
| Aug 13, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 13,000 | +0.00(+0.00%) |
| Aug 12, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 10,500 | -0.02(-6.45%) |
| Aug 09, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 32,510 | +0.01(+3.33%) |
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.