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 (%)
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%)
May 03, 2021 0.9466 1.000 0.9304 0.9708 131,540 +0.00(+0.13%)
Apr 30, 2021 0.9845 0.9845 0.9688 0.9695 25,300 -0.02(-1.56%)
Apr 29, 2021 0.9657 0.9978 0.9657 0.9849 23,750 +0.02(+1.96%)
Apr 28, 2021 0.9502 0.9921 0.9501 0.9660 11,213 +0.01(+1.47%)
Apr 27, 2021 0.9641 0.9760 0.9404 0.9520 52,241 -0.04(-3.82%)
Apr 26, 2021 0.9949 0.9980 0.9456 0.9898 26,650 -0.02(-2.00%)
Apr 23, 2021 0.9728 1.010 0.9200 1.010 28,400 +0.03(+2.66%)
Apr 22, 2021 0.9700 0.9838 0.9627 0.9838 22,969 +0.01(+1.30%)
Apr 21, 2021 0.9500 0.9813 0.9500 0.9712 9,923 +0.02(+1.78%)
Apr 20, 2021 0.9626 0.9626 0.9241 0.9542 27,777 +0.01(+0.97%)
Apr 19, 2021 0.9700 0.9700 0.9450 0.9450 13,363 -0.03(-3.08%)
Apr 16, 2021 0.9631 0.9805 0.9501 0.9750 53,000 +0.03(+2.63%)
Apr 15, 2021 0.9230 0.9880 0.9180 0.9500 32,323 +0.03(+3.26%)
Apr 14, 2021 0.8630 0.9500 0.8560 0.9200 28,186 +0.01(+1.44%)
Apr 13, 2021 0.8818 0.9559 0.8818 0.9069 28,160 +0.02(+2.44%)
Apr 12, 2021 0.8960 0.9128 0.8503 0.8853 32,356 -0.03(-3.27%)
Apr 09, 2021 0.9121 0.9300 0.9001 0.9152 77,100 -0.00(-0.09%)
Apr 08, 2021 0.8700 0.9508 0.8700 0.9160 147,826 +0.01(+0.55%)
Apr 07, 2021 0.9462 0.9800 0.8913 0.9110 65,605 -0.06(-5.82%)
Apr 06, 2021 0.9900 0.9900 0.9596 0.9673 37,300 -0.01(-0.80%)
Apr 05, 2021 0.9400 0.9996 0.9400 0.9751 32,712 +0.04(+4.29%)
Apr 01, 2021 0.9598 0.9598 0.9094 0.9350 64,500 +0.01(+1.08%)
Mar 31, 2021 0.8452 0.9413 0.8452 0.9250 21,810 +0.08(+9.86%)
Mar 30, 2021 0.8670 0.8670 0.8350 0.8420 31,693 -0.01(-0.94%)
Mar 29, 2021 0.8600 0.9100 0.8500 0.8500 32,458 -0.01(-1.16%)
Mar 26, 2021 0.8626 0.8760 0.8600 0.8600 45,600 -0.01(-0.58%)
Mar 25, 2021 0.9100 0.9100 0.8536 0.8650 12,504 -0.00(-0.27%)
Mar 24, 2021 0.8620 0.8801 0.8500 0.8673 25,545 -0.00(-0.07%)
Mar 23, 2021 0.8957 0.8957 0.8584 0.8679 32,721 -0.04(-4.03%)
Mar 22, 2021 0.8800 0.9188 0.8776 0.9043 23,270 -0.01(-1.37%)
Mar 19, 2021 0.9083 0.9169 0.8912 0.9169 57,300 -0.00(-0.33%)
Mar 18, 2021 0.9637 0.9660 0.9000 0.9199 27,985 -0.05(-5.22%)
Mar 17, 2021 0.9670 0.9706 0.9436 0.9706 45,885 +0.01(+1.10%)
Mar 16, 2021 0.9595 0.9850 0.9100 0.9600 45,415 +0.04(+4.12%)
Mar 15, 2021 0.9140 0.9524 0.8500 0.9220 76,325 +0.07(+8.47%)
Mar 12, 2021 0.8400 0.8586 0.8400 0.8500 15,000 -0.00(-0.02%)
Mar 11, 2021 0.8500 0.8502 0.8350 0.8502 23,696 +0.02(+2.11%)
Mar 10, 2021 0.8300 0.8326 0.8167 0.8326 38,431 +0.00(+0.31%)
Mar 09, 2021 0.8168 0.8307 0.8040 0.8300 6,735 +0.03(+3.75%)
Mar 08, 2021 0.7900 0.8019 0.7699 0.8000 25,876 +0.01(+1.76%)
Mar 05, 2021 0.8259 0.8500 0.7820 0.7862 59,300 -0.06(-7.51%)
Mar 04, 2021 0.8500 0.8595 0.8476 0.8500 4,545 +0.01(+1.78%)
Mar 03, 2021 0.8262 0.8421 0.8000 0.8351 31,846 +0.00(+0.36%)
Mar 02, 2021 0.8713 0.8713 0.8231 0.8321 15,272 -0.02(-2.17%)
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.