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 (%)
Jan 31, 2022 0.5692 0.5796 0.5551 0.5648 50,131 +0.00(+0.00%)
Jan 28, 2022 0.5700 0.5700 0.5500 0.5648 21,608 +0.00(+0.86%)
Jan 27, 2022 0.5800 0.5897 0.5600 0.5600 13,561 -0.01(-1.37%)
Jan 26, 2022 0.5930 0.5930 0.5678 0.5678 12,196 -0.02(-2.77%)
Jan 25, 2022 0.5590 0.5984 0.5590 0.5840 53,766 -0.01(-1.03%)
Jan 24, 2022 0.6050 0.6397 0.5892 0.5901 32,863 -0.02(-3.89%)
Jan 21, 2022 0.6356 0.6395 0.6050 0.6140 10,578 -0.02(-2.54%)
Jan 20, 2022 0.6171 0.6300 0.6145 0.6300 24,685 +0.03(+4.77%)
Jan 19, 2022 0.5911 0.6200 0.5700 0.6013 77,210 +0.01(+1.92%)
Jan 18, 2022 0.5939 0.6030 0.5600 0.5900 131,118 -0.04(-5.74%)
Jan 14, 2022 0.6259 0 -0.05(-7.30%)
Jan 13, 2022 0.6554 0.6752 0.6420 0.6752 22,950 +0.02(+2.30%)
Jan 12, 2022 0.6600 0.6806 0.6390 0.6600 121,652 +0.03(+5.26%)
Jan 11, 2022 0.6212 0.6550 0.6212 0.6270 39,802 +0.01(+1.59%)
Jan 10, 2022 0.6168 0.6185 0.6080 0.6172 30,008 +0.01(+1.03%)
Jan 07, 2022 0.6033 0.6300 0.5772 0.6109 28,917 +0.01(+2.07%)
Jan 06, 2022 0.6061 0.6100 0.5985 0.5985 14,010 -0.01(-2.21%)
Jan 05, 2022 0.6245 0.6300 0.6120 0.6120 38,371 +0.01(+1.04%)
Jan 04, 2022 0.6299 0.6299 0.5799 0.6057 42,815 +0.05(+8.16%)
Jan 03, 2022 0.5800 0.5800 0.5600 0.5600 13,258 -0.02(-2.93%)
Dec 31, 2021 0.5520 0.6054 0.5520 0.5769 125,768 -0.01(-2.22%)
Dec 30, 2021 0.5794 0.5991 0.5794 0.5900 90,589 -0.03(-4.65%)
Dec 29, 2021 0.6004 0.6188 0.5905 0.6188 22,440 +0.01(+1.44%)
Dec 28, 2021 0.6004 0.6100 0.6004 0.6100 2,470 +0.01(+1.60%)
Dec 27, 2021 0.6096 0.6120 0.6004 0.6004 5,050 -0.01(-2.01%)
Dec 23, 2021 0.6122 0.6188 0.6122 0.6127 8,030 +0.00(+0.69%)
Dec 22, 2021 0.5900 0.6085 0.5695 0.6085 11,742 +0.06(+10.92%)
Dec 21, 2021 0.5806 0.5806 0.5486 0.5486 56,125 -0.01(-1.61%)
Dec 20, 2021 0.6000 0.6000 0.5570 0.5576 35,354 -0.03(-5.25%)
Dec 17, 2021 0.6400 0.6400 0.5885 0.5885 12,282 -0.04(-5.84%)
Dec 16, 2021 0.6307 0.6378 0.6250 0.6250 17,555 +0.01(+0.81%)
Dec 15, 2021 0.6290 0.6421 0.5880 0.6200 83,717 -0.00(-0.18%)
Dec 14, 2021 0.6269 0.6659 0.6151 0.6211 58,101 -0.04(-5.54%)
Dec 13, 2021 0.6661 0.6661 0.6270 0.6575 14,150 +0.01(+1.00%)
Dec 10, 2021 0.6686 0.6777 0.6510 0.6510 10,402 -0.02(-2.78%)
Dec 09, 2021 0.6800 0.7030 0.6606 0.6696 24,343 -0.03(-3.60%)
Dec 08, 2021 0.5970 0.7060 0.5970 0.6946 48,910 +0.07(+10.61%)
Dec 07, 2021 0.5630 0.6494 0.5630 0.6280 7,009 +0.07(+11.64%)
Dec 06, 2021 0.5640 0.5652 0.5478 0.5625 60,121 +0.06(+10.95%)
Dec 03, 2021 0.5331 0.5698 0.4976 0.5070 105,445 -0.03(-6.06%)
Dec 02, 2021 0.5603 0.5630 0.5220 0.5397 46,527 +0.00(+0.50%)
Dec 01, 2021 0.5850 0.5895 0.5370 0.5370 21,833 -0.03(-4.48%)
Nov 30, 2021 0.5698 0.5900 0.5530 0.5622 28,000 +0.01(+0.93%)
Nov 29, 2021 0.5310 0.5900 0.5310 0.5570 63,030 -0.01(-2.13%)
Nov 26, 2021 0.5844 0.5925 0.5300 0.5691 26,981 -0.01(-2.17%)
Nov 24, 2021 0.5794 0.5900 0.5726 0.5817 18,496 -0.02(-3.05%)
Nov 23, 2021 0.6002 0.6100 0.5571 0.6000 91,619 -0.01(-1.64%)
Nov 22, 2021 0.6200 0.6200 0.6000 0.6100 77,348 -0.01(-1.61%)
Nov 19, 2021 0.6180 0.6780 0.6180 0.6200 42,430 -0.03(-3.88%)
Nov 18, 2021 0.6600 0.6800 0.6180 0.6450 79,230 -0.02(-2.27%)
Nov 17, 2021 0.7150 0.7150 0.6495 0.6600 22,871 +0.00(+0.00%)
Nov 16, 2021 0.6698 0.6865 0.6518 0.6600 32,331 -0.00(-0.27%)
Nov 15, 2021 0.7190 0.7190 0.6542 0.6618 22,364 -0.01(-1.12%)
Nov 12, 2021 0.6644 0.6814 0.6524 0.6693 69,335 +0.03(+4.48%)
Nov 11, 2021 0.6660 0.6660 0.5997 0.6406 117,613 -0.01(-1.45%)
Nov 10, 2021 0.6744 0.6271 0.6500 133,524 -0.01(-2.14%)
Nov 09, 2021 0.6395 0.6700 0.6135 0.6642 48,627 +0.02(+3.30%)
Nov 08, 2021 0.6996 0.7044 0.6430 0.6430 54,375 -0.03(-5.05%)
Nov 05, 2021 0.6952 0.7151 0.6500 0.6772 47,444 -0.02(-3.10%)
Nov 04, 2021 0.7134 0.7134 0.6800 0.6989 44,770 +0.04(+6.87%)
Nov 03, 2021 0.7250 0.7250 0.6540 0.6540 83,397 -0.07(-9.93%)
Nov 02, 2021 0.7004 0.7261 0.7004 0.7261 9,636 -0.00(-0.07%)
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.