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

Heliostar Metals Ltd (OP: HSTXF )

0.1931 -0.0083 (-4.12%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 13, 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 (%)
May 31, 2022 0.1800 0.1865 0.1767 0.1865 15,326 +0.01(+6.69%)
May 27, 2022 0.1870 0.1870 0.1700 0.1748 14,025 -0.01(-5.10%)
May 26, 2022 0.1834 0.1879 0.1750 0.1842 47,590 +0.01(+3.25%)
May 25, 2022 0.1860 0.1860 0.1784 0.1784 4,325 -0.00(-0.89%)
May 24, 2022 0.1856 0.1857 0.1800 0.1800 5,866 -0.01(-3.02%)
May 23, 2022 0.1856 0.1856 0.1856 0.1856 4,039 +0.01(+3.05%)
May 20, 2022 0.1913 0.1913 0.1801 0.1801 10,103 -0.01(-3.02%)
May 19, 2022 0.1800 0.1857 0.1758 0.1857 71,800 +0.01(+8.28%)
May 18, 2022 0.2211 0.2211 0.1620 0.1715 284,900 -0.05(-22.75%)
May 17, 2022 0.2331 0.2400 0.2204 0.2220 41,200 +0.00(+1.74%)
May 16, 2022 0.1925 0.2282 0.1925 0.2182 38,415 +0.03(+13.29%)
May 13, 2022 0.1988 0.2024 0.1919 0.1926 95,200 -0.01(-3.70%)
May 12, 2022 0.2000 0.2268 0.1926 0.2000 21,550 -0.02(-8.30%)
May 11, 2022 0.2056 0.2253 0.1926 0.2181 50,802 +0.01(+3.86%)
May 10, 2022 0.2180 0.2180 0.1994 0.2100 73,085 -0.02(-8.62%)
May 09, 2022 0.2357 0.2468 0.2160 0.2298 38,473 -0.01(-3.85%)
May 06, 2022 0.2390 0.2450 0.2323 0.2390 91,760 -0.00(-0.38%)
May 05, 2022 0.2619 0.2623 0.2399 0.2399 171,009 -0.02(-7.80%)
May 04, 2022 0.2620 0.2620 0.2501 0.2602 11,322 -0.01(-3.63%)
May 03, 2022 0.2656 0.2700 0.2656 0.2700 22,065 +0.01(+2.31%)
May 02, 2022 0.2750 0.2750 0.2536 0.2639 24,600 -0.02(-5.48%)
Apr 29, 2022 0.2700 0.2792 0.2650 0.2792 1,689 +0.01(+3.48%)
Apr 28, 2022 0.2701 0.2804 0.2637 0.2698 38,758 -0.01(-3.64%)
Apr 27, 2022 0.2793 0.2935 0.2791 0.2800 16,200 -0.02(-5.82%)
Apr 26, 2022 0.2875 0.2987 0.2800 0.2973 44,407 +0.01(+3.41%)
Apr 25, 2022 0.2900 0.3100 0.2740 0.2875 39,852 -0.01(-2.34%)
Apr 22, 2022 0.3350 0.3369 0.2701 0.2944 218,837 -0.04(-12.12%)
Apr 21, 2022 0.3391 0.3400 0.3339 0.3350 27,300 -0.01(-2.10%)
Apr 20, 2022 0.3517 0.3522 0.3360 0.3422 24,688 +0.01(+1.81%)
Apr 19, 2022 0.3432 0.3600 0.3361 0.3361 135,430 -0.01(-1.90%)
Apr 18, 2022 0.3500 0.3500 0.3357 0.3426 28,319 -0.00(-0.15%)
Apr 14, 2022 0.3445 0.3655 0.3372 0.3431 60,700 -0.01(-1.97%)
Apr 13, 2022 0.3562 0.3562 0.3414 0.3500 13,048 -0.01(-1.74%)
Apr 12, 2022 0.3562 0.3700 0.3562 0.3562 33,251 +0.00(+0.00%)
Apr 11, 2022 0.3473 0.3562 0.3450 0.3562 20,815 +0.01(+1.77%)
Apr 08, 2022 0.3603 0.3604 0.3451 0.3500 102,961 -0.00(-0.65%)
Apr 07, 2022 0.3431 0.3629 0.3330 0.3523 55,303 +0.01(+3.62%)
Apr 06, 2022 0.3578 0.3578 0.3315 0.3400 63,998 -0.03(-7.63%)
Apr 05, 2022 0.3839 0.3877 0.3681 0.3681 9,532 -0.01(-3.59%)
Apr 04, 2022 0.3848 0.3937 0.3730 0.3818 14,033 +0.00(+0.29%)
Apr 01, 2022 0.3615 0.3815 0.3615 0.3807 72,631 +0.02(+4.33%)
Mar 31, 2022 0.3900 0.3900 0.3511 0.3649 76,475 -0.03(-8.18%)
Mar 30, 2022 0.4136 0.4203 0.3810 0.3974 76,702 -0.03(-7.15%)
Mar 29, 2022 0.4421 0.4421 0.4200 0.4280 24,467 +0.00(+0.71%)
Mar 28, 2022 0.4251 0.4251 0.4200 0.4250 5,005 -0.01(-2.66%)
Mar 25, 2022 0.4485 0.4499 0.4343 0.4366 11,875 +0.01(+3.29%)
Mar 24, 2022 0.4012 0.4400 0.3943 0.4227 43,307 -0.01(-2.11%)
Mar 23, 2022 0.4260 0.4350 0.3990 0.4318 127,780 -0.00(-0.05%)
Mar 22, 2022 0.4400 0.4400 0.4200 0.4320 2,854 -0.01(-1.73%)
Mar 21, 2022 0.4396 0.4396 0.4278 0.4396 33,500 +0.01(+1.45%)
Mar 18, 2022 0.4682 0.4682 0.4333 0.4333 7,833 -0.02(-4.75%)
Mar 17, 2022 0.4491 0.4671 0.4491 0.4549 23,950 -0.00(-1.07%)
Mar 16, 2022 0.4595 0.4598 0.4595 0.4598 1,527 -0.02(-3.99%)
Mar 15, 2022 0.4640 0.4789 0.4600 0.4789 5,586 +0.00(+0.04%)
Mar 14, 2022 0.5060 0.5350 0.4787 0.4787 44,713 -0.05(-9.29%)
Mar 11, 2022 0.5000 0.5277 0.5000 0.5277 17,699 +0.02(+3.67%)
Mar 10, 2022 0.4988 0.5178 0.4988 0.5090 49,242 +0.01(+2.04%)
Mar 09, 2022 0.4510 0.5080 0.4433 0.4988 248,500 +0.05(+10.43%)
Mar 08, 2022 0.5380 0.5380 0.4517 0.4517 130,697 -0.03(-5.90%)
Mar 07, 2022 0.4459 0.5005 0.4410 0.4800 251,027 +0.04(+8.08%)
Mar 04, 2022 0.4316 0.4571 0.4096 0.4441 158,444 +0.02(+3.64%)
Mar 03, 2022 0.4399 0.4399 0.4100 0.4285 28,775 -0.01(-1.70%)
Mar 02, 2022 0.4331 0.4385 0.4198 0.4359 32,075 +0.01(+2.04%)
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.