ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Heliostar Metals Ltd (TSV:RGC)

0.4900 -0.0100 (-2.00%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.5000 0.5000 0.4900 0.4900 5,500 -0.01(-2.00%)
Apr 09, 2026 0.4950 0.5000 0.4900 0.5000 58,562 -0.01(-1.96%)
Apr 08, 2026 0.5000 0.5100 0.5000 0.5100 258,500 +0.03(+5.15%)
Apr 07, 2026 0.4900 0.4900 0.4850 0.4850 65,500 +0.01(+2.11%)
Apr 06, 2026 0.4900 0.4900 0.4750 0.4750 13,113 -0.01(-1.04%)
Apr 02, 2026 0.4800 0 +0.00(+0.00%)
Apr 01, 2026 0.5000 0.5000 0.4800 0.4800 20,521 -0.01(-1.03%)
Mar 31, 2026 0.4800 0.5000 0.4800 0.4850 65,177 +0.02(+4.30%)
Mar 30, 2026 0.4850 0.4850 0.4450 0.4650 63,522 -0.02(-5.10%)
Mar 27, 2026 0.4850 0.4900 0.4850 0.4900 3,600 +0.00(+0.00%)
Mar 26, 2026 0.4750 0.4900 0.4700 0.4900 12,100 -0.01(-2.00%)
Mar 25, 2026 0.4850 0.5000 0.4850 0.5000 13,952 +0.03(+5.26%)
Mar 24, 2026 0.4850 0.4850 0.4750 0.4750 3,300 -0.03(-5.00%)
Mar 23, 2026 0.4750 0.5000 0.4700 0.5000 13,375 +0.05(+11.11%)
Mar 20, 2026 0.5100 0.5100 0.4500 0.4500 59,904 -0.05(-10.00%)
Mar 19, 2026 0.5200 0.5200 0.4800 0.5000 38,800 -0.02(-3.85%)
Mar 18, 2026 0.6000 0.6000 0.5200 0.5200 83,352 -0.07(-11.86%)
Mar 17, 2026 0.5700 0.6500 0.5600 0.5900 50,949 +0.03(+5.36%)
Mar 16, 2026 0.5900 0.5900 0.4800 0.5600 49,507 +0.02(+3.70%)
Mar 13, 2026 0.5400 0.5400 0.5200 0.5400 4,702 -0.01(-1.82%)
Mar 12, 2026 0.6100 0.6200 0.5500 0.5500 121,550 -0.06(-9.84%)
Mar 11, 2026 0.6300 0.6500 0.5900 0.6100 43,516 -0.02(-3.17%)
Mar 10, 2026 0.5400 0.6300 0.5100 0.6300 59,386 +0.09(+16.67%)
Mar 09, 2026 0.5300 0.5400 0.5200 0.5400 28,982 +0.02(+3.85%)
Mar 06, 2026 0.4600 0.5600 0.4600 0.5200 190,518 +0.07(+15.56%)
Mar 05, 2026 0.4650 0.4650 0.4500 0.4500 35,500 +0.00(+0.00%)
Mar 04, 2026 0.4500 0.4600 0.4500 0.4500 21,000 +0.01(+2.27%)
Mar 03, 2026 0.4500 0.4500 0.4400 0.4400 9,000 -0.02(-4.35%)
Mar 02, 2026 0.4600 0.4900 0.4500 0.4600 20,399 +0.00(+0.00%)
Feb 27, 2026 0.4600 0.4700 0.4600 0.4600 31,041 +0.00(+0.00%)
Feb 26, 2026 0.4600 0.4600 0.4600 0.4600 10,750 +0.03(+6.98%)
Feb 25, 2026 0.4600 0.4600 0.4100 0.4300 131,256 -0.03(-6.52%)
Feb 24, 2026 0.4900 0.4950 0.4600 0.4600 73,000 -0.02(-4.17%)
Feb 23, 2026 0.4900 0.4900 0.4750 0.4800 28,878 +0.00(+0.00%)
Feb 20, 2026 0.4950 0.5000 0.4800 0.4800 18,293 +0.01(+1.05%)
Feb 19, 2026 0.5100 0.5100 0.4750 0.4750 24,000 -0.02(-4.04%)
Feb 18, 2026 0.4200 0.5100 0.4200 0.4950 111,100 +0.08(+17.86%)
Feb 17, 2026 0.4500 0.4500 0.3900 0.4200 367,148 -0.03(-5.62%)
Feb 13, 2026 0.4450 0 -0.02(-5.32%)
Feb 12, 2026 0.5300 0.5300 0.4650 0.4700 91,578 +0.00(+0.00%)
Feb 11, 2026 0.5100 0.5100 0.4700 0.4700 13,350 -0.03(-6.00%)
Feb 10, 2026 0.5200 0.5200 0.5000 0.5000 10,688 -0.02(-3.85%)
Feb 09, 2026 0.4900 0.5200 0.4800 0.5200 24,605 +0.01(+1.96%)
Feb 06, 2026 0.5000 0.5300 0.5000 0.5100 39,130 -0.02(-3.77%)
Feb 05, 2026 0.5500 0.5500 0.4900 0.5300 49,270 +0.00(+0.00%)
Feb 04, 2026 0.5200 0.5300 0.5200 0.5300 30,002 +0.03(+6.00%)
Feb 03, 2026 0.5100 0.5200 0.5000 0.5000 41,140 -0.01(-1.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.