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 (%)
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%)
Nov 01, 2021 0.7100 0.7335 0.7100 0.7266 9,675 +0.02(+3.17%)
Oct 29, 2021 0.7211 0.7211 0.6902 0.7043 25,976 -0.01(-0.80%)
Oct 28, 2021 0.7151 0.7222 0.7000 0.7100 15,050 -0.02(-2.74%)
Oct 27, 2021 0.7600 0.7600 0.7118 0.7300 52,869 -0.03(-3.43%)
Oct 26, 2021 0.8309 0.7479 0.7559 38,810 -0.07(-8.93%)
Oct 25, 2021 0.8089 0.8855 0.7900 0.8300 97,176 -0.09(-9.78%)
Oct 22, 2021 0.7270 0.9200 0.7200 0.9200 84,165 +0.18(+23.66%)
Oct 21, 2021 0.7247 0.7464 0.7247 0.7440 24,543 +0.04(+5.34%)
Oct 20, 2021 0.6643 0.7200 0.6490 0.7063 68,137 +0.04(+6.55%)
Oct 19, 2021 0.6450 0.6629 0.6289 0.6629 42,732 +0.02(+3.58%)
Oct 18, 2021 0.6482 0.6482 0.6250 0.6400 18,324 +0.01(+0.79%)
Oct 15, 2021 0.6424 0.6424 0.6088 0.6350 43,034 -0.01(-1.32%)
Oct 14, 2021 0.6339 0.6437 0.6300 0.6435 56,662 +0.00(+0.52%)
Oct 13, 2021 0.6270 0.6402 0.6224 0.6402 28,915 +0.02(+2.76%)
Oct 12, 2021 0.6002 0.6248 0.5950 0.6230 155,169 -0.03(-4.45%)
Oct 11, 2021 0.6200 0.6600 0.6200 0.6520 33,013 +0.05(+7.77%)
Oct 08, 2021 0.6200 0.6200 0.6013 0.6050 99,908 -0.01(-0.82%)
Oct 07, 2021 0.6172 0.6297 0.6100 0.6100 125,718 -0.02(-2.87%)
Oct 06, 2021 0.6200 0.6360 0.6189 0.6280 69,506 -0.00(-0.32%)
Oct 05, 2021 0.6000 0.6409 0.6000 0.6300 165,526 +0.03(+5.00%)
Oct 04, 2021 0.5899 0.6305 0.5750 0.6000 148,369 -0.01(-1.07%)
Oct 01, 2021 0.5501 0.6179 0.5425 0.6065 66,357 +0.06(+11.14%)
Sep 30, 2021 0.5993 0.5993 0.5441 0.5457 51,623 -0.04(-6.65%)
Sep 29, 2021 0.5920 0.5920 0.5600 0.5846 13,159 -0.00(-0.70%)
Sep 28, 2021 0.5954 0.5954 0.5800 0.5887 32,981 -0.03(-4.20%)
Sep 27, 2021 0.5730 0.6145 0.5730 0.6145 27,131 +0.01(+2.42%)
Sep 24, 2021 0.6294 0.6316 0.6000 0.6000 14,555 -0.01(-2.23%)
Sep 23, 2021 0.6200 0.6290 0.6129 0.6137 7,428 -0.02(-3.87%)
Sep 22, 2021 0.6125 0.6630 0.6125 0.6384 8,502 +0.01(+1.66%)
Sep 21, 2021 0.6515 0.6646 0.6209 0.6280 33,535 -0.02(-3.38%)
Sep 20, 2021 0.6194 0.6700 0.6000 0.6500 9,930 +0.02(+3.57%)
Sep 17, 2021 0.6030 0.6276 0.5948 0.6276 17,203 +0.04(+6.37%)
Sep 16, 2021 0.6100 0.6229 0.5803 0.5900 68,526 -0.04(-6.30%)
Sep 15, 2021 0.6110 0.6297 0.6100 0.6297 26,180 +0.01(+1.56%)
Sep 14, 2021 0.6398 0.6918 0.6200 0.6200 8,596 +0.01(+1.06%)
Sep 13, 2021 0.6780 0.6780 0.6030 0.6135 67,369 -0.06(-8.66%)
Sep 10, 2021 0.7400 0.7400 0.6717 0.6717 14,690 -0.04(-5.79%)
Sep 09, 2021 0.6609 0.7130 0.6609 0.7130 4,300 +0.01(+0.72%)
Sep 08, 2021 0.6661 0.7132 0.6661 0.7079 7,162 +0.03(+4.10%)
Sep 07, 2021 0.6885 0.7189 0.6678 0.6800 5,509 +0.00(+0.50%)
Sep 03, 2021 0.6815 0.6895 0.6766 0.6766 30,457 +0.01(+1.84%)
Sep 02, 2021 0.6600 0.6677 0.6600 0.6644 4,175 +0.00(+0.71%)
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.