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 (%)
Feb 28, 2022 0.5200 0.5200 0.3950 0.4148 213,722 -0.10(-20.17%)
Feb 25, 2022 0.5361 0.5200 0.5017 0.5196 21,915 +0.01(+1.09%)
Feb 24, 2022 0.5600 0.5800 0.5130 0.5140 49,994 -0.04(-7.79%)
Feb 23, 2022 0.6150 0.6352 0.5382 0.5574 67,878 -0.03(-5.80%)
Feb 22, 2022 0.5999 0.6117 0.5917 0.5917 40,065 -0.01(-1.38%)
Feb 18, 2022 0.6000 0 -0.01(-2.20%)
Feb 17, 2022 0.6182 0.6300 0.6135 0.6135 46,896 +0.01(+0.90%)
Feb 16, 2022 0.6061 0.6080 0.5915 0.6080 29,936 +0.00(+0.68%)
Feb 15, 2022 0.5690 0.6310 0.5690 0.6039 8,123 -0.00(-0.18%)
Feb 14, 2022 0.5916 0.6050 0.5880 0.6050 13,430 +0.00(+0.57%)
Feb 11, 2022 0.6113 0.6216 0.5900 0.6016 99,483 -0.03(-4.63%)
Feb 10, 2022 0.6236 0.6308 0.6146 0.6308 17,200 +0.02(+3.17%)
Feb 09, 2022 0.5368 0.6200 0.5368 0.6114 131,553 +0.06(+10.56%)
Feb 08, 2022 0.5400 0.5530 0.5063 0.5530 52,099 +0.03(+6.35%)
Feb 07, 2022 0.5300 0.5346 0.5031 0.5200 30,507 -0.01(-1.94%)
Feb 04, 2022 0.5070 0.5303 0.4950 0.5303 51,215 -0.01(-1.06%)
Feb 03, 2022 0.5455 0.5360 35,573 +0.02(+3.12%)
Feb 02, 2022 0.5275 0.5300 0.4974 0.5198 27,199 -0.00(-0.31%)
Feb 01, 2022 0.5500 0.5584 0.4800 0.5214 336,739 -0.04(-7.68%)
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%)
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.