Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heliostar Metals Ltd (OP: HSTXF )

0.2014 -0.0133 (-6.19%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
Jul 30, 2021 0.7960 0.8205 0.7960 0.8205 13,589 +0.02(+2.82%)
Jul 29, 2021 0.8066 0.8198 0.7897 0.7980 47,030 -0.00(-0.25%)
Jul 28, 2021 0.7959 0.8000 0.7894 0.8000 56,000 +0.03(+4.52%)
Jul 27, 2021 0.7923 0.8000 0.7654 0.7654 17,195 -0.03(-4.33%)
Jul 26, 2021 0.8000 0.8000 0.7739 0.8000 30,773 -0.00(-0.42%)
Jul 23, 2021 0.7957 0.8044 0.7702 0.8034 39,763 -0.00(-0.07%)
Jul 22, 2021 0.8040 0.8100 0.7800 0.8040 34,783 -0.01(-0.62%)
Jul 21, 2021 0.7900 0.8090 0.7900 0.8090 20,972 +0.01(+1.76%)
Jul 20, 2021 0.7700 0.8069 0.7700 0.7950 23,635 +0.01(+0.97%)
Jul 19, 2021 0.8268 0.8449 0.7811 0.7874 93,453 -0.06(-7.26%)
Jul 16, 2021 0.8397 0.8742 0.8302 0.8490 66,644 +0.00(+0.39%)
Jul 15, 2021 0.8500 0.8697 0.8202 0.8457 183,040 +0.01(+1.16%)
Jul 14, 2021 0.9311 0.9400 0.8072 0.8360 296,611 -0.08(-9.13%)
Jul 13, 2021 0.9700 0.9800 0.9200 0.9200 23,276 -0.05(-4.87%)
Jul 12, 2021 1.107 1.107 0.9340 0.9671 69,754 -0.14(-12.87%)
Jul 09, 2021 1.084 1.110 1.070 1.110 17,160 +0.05(+4.71%)
Jul 08, 2021 1.090 1.090 1.050 1.060 53,767 -0.03(-2.83%)
Jul 07, 2021 1.073 1.100 1.034 1.091 71,653 +0.00(+0.05%)
Jul 06, 2021 1.186 1.186 1.060 1.090 72,572 -0.11(-9.16%)
Jul 02, 2021 1.204 1.230 1.190 1.200 88,370 -0.10(-7.66%)
Jul 01, 2021 1.450 1.450 1.230 1.300 27,799 +0.12(+10.17%)
Jun 30, 2021 1.130 1.180 1.130 1.180 22,485 +0.05(+4.42%)
Jun 29, 2021 1.170 1.170 1.130 1.130 51,164 -0.06(-4.99%)
Jun 28, 2021 1.235 1.242 1.170 1.189 33,044 -0.01(-0.93%)
Jun 25, 2021 1.150 1.220 1.145 1.201 101,252 +0.07(+6.25%)
Jun 24, 2021 1.160 1.160 1.116 1.130 49,878 -0.05(-4.24%)
Jun 23, 2021 1.159 1.198 1.159 1.180 5,309 +0.06(+5.36%)
Jun 22, 2021 1.250 1.250 1.110 1.120 68,813 -0.05(-4.27%)
Jun 21, 2021 1.181 1.213 1.170 1.170 18,937 +0.00(+0.26%)
Jun 18, 2021 1.124 1.170 1.106 1.167 39,232 +0.07(+6.09%)
Jun 17, 2021 1.150 1.180 1.060 1.100 168,972 -0.10(-8.33%)
Jun 16, 2021 1.190 1.470 1.190 1.200 292,873 +0.12(+11.11%)
Jun 15, 2021 1.020 1.100 1.020 1.080 37,436 +0.08(+8.00%)
Jun 14, 2021 0.9736 1.010 0.9600 1.000 46,789 +0.06(+5.82%)
Jun 11, 2021 1.000 1.000 0.9450 0.9450 23,124 +0.01(+0.53%)
Jun 10, 2021 0.9710 0.9710 0.9350 0.9400 32,991 -0.01(-1.03%)
Jun 09, 2021 0.9376 0.9505 0.9086 0.9498 49,553 +0.04(+4.02%)
Jun 08, 2021 0.8900 0.9184 0.8796 0.9131 74,192 -0.01(-0.70%)
Jun 07, 2021 0.9300 0.9470 0.8984 0.9195 30,816 -0.03(-2.89%)
Jun 04, 2021 0.9242 0.9550 0.9097 0.9469 40,935 -0.03(-2.69%)
Jun 03, 2021 0.9808 0.9808 0.9476 0.9731 22,872 -0.01(-0.70%)
Jun 02, 2021 0.9801 0.9840 0.9500 0.9800 44,541 -0.00(-0.27%)
Jun 01, 2021 0.8870 0.9929 0.8870 0.9827 98,484 +0.10(+11.17%)
May 28, 2021 0.9000 0.9000 0.8800 0.8840 81,389 -0.02(-1.78%)
May 27, 2021 0.8950 0.9087 0.8900 0.9000 56,410 +0.00(+0.27%)
May 26, 2021 0.8879 0.9091 0.8879 0.8976 43,398 -0.01(-0.95%)
May 25, 2021 0.9091 0.9196 0.8831 0.9062 61,184 -0.01(-0.96%)
May 24, 2021 0.9200 0.9575 0.9140 0.9150 11,119 +0.00(+0.01%)
May 21, 2021 0.9100 0.9150 0.8900 0.9149 25,708 +0.01(+0.58%)
May 20, 2021 0.8900 0.9170 0.8900 0.9096 18,927 +0.01(+1.07%)
May 19, 2021 0.8860 0.9000 0.8800 0.9000 50,055 +0.00(+0.45%)
May 18, 2021 0.8862 0.9050 0.8742 0.8960 50,280 -0.01(-0.88%)
May 17, 2021 0.8800 0.9167 0.8736 0.9040 71,571 +0.00(+0.44%)
May 14, 2021 0.9000 0.9080 0.8885 0.9000 28,296 -0.00(-0.33%)
May 13, 2021 0.9155 0.9200 0.8800 0.9030 35,081 -0.02(-1.63%)
May 12, 2021 0.9236 0.9300 0.9170 0.9180 59,548 -0.01(-0.61%)
May 11, 2021 0.9035 0.9236 0.8890 0.9236 46,198 +0.00(+0.00%)
May 10, 2021 0.9539 0.9539 0.9000 0.9236 21,145 -0.02(-2.57%)
May 07, 2021 0.9427 0.9600 0.9300 0.9480 49,218 -0.02(-2.13%)
May 06, 2021 0.9312 0.9689 0.9258 0.9686 30,665 +0.04(+4.26%)
May 05, 2021 0.9500 0.9500 0.9290 0.9290 33,200 +0.01(+0.98%)
May 04, 2021 0.9478 0.9500 0.9200 0.9200 62,339 -0.05(-5.23%)
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.