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 (%)
Jun 30, 2022 0.2002 0.2002 0.1774 0.1863 49,042 -0.03(-12.62%)
Jun 29, 2022 0.2162 0.2540 0.2132 0.2132 17,300 -0.04(-14.34%)
Jun 28, 2022 0.1883 0.2489 0.1883 0.2489 12,061 +0.04(+18.52%)
Jun 27, 2022 0.1851 0.2108 0.1851 0.2100 3,500 +0.03(+16.67%)
Jun 24, 2022 0.1622 0.1800 0.1604 0.1800 38,256 +0.01(+6.32%)
Jun 23, 2022 0.1767 0.1767 0.1693 0.1693 5,112 +0.01(+5.81%)
Jun 22, 2022 0.1630 0.1640 0.1600 0.1600 26,240 +0.00(+0.00%)
Jun 21, 2022 0.1650 0.1920 0.1600 0.1600 65,388 -0.01(-5.88%)
Jun 17, 2022 0.1748 0.2040 0.1680 0.1700 31,550 +0.00(+0.00%)
Jun 16, 2022 0.1700 0.1700 0.1700 0.1700 4,000 -0.00(-1.73%)
Jun 15, 2022 0.1700 0.1750 0.1640 0.1730 23,600 +0.00(+2.67%)
Jun 14, 2022 0.1843 0.1843 0.1685 0.1685 11,915 -0.02(-10.04%)
Jun 13, 2022 0.1912 0.1912 0.1780 0.1873 24,090 -0.02(-10.81%)
Jun 10, 2022 0.2140 0.2213 0.2100 0.2100 5,450 -0.00(-1.96%)
Jun 09, 2022 0.2326 0.2326 0.2142 0.2142 1,800 -0.04(-16.23%)
Jun 08, 2022 0.2025 0.2800 0.1953 0.2557 42,940 +0.05(+24.43%)
Jun 07, 2022 0.1994 0.2055 0.1938 0.2055 10,100 +0.01(+6.20%)
Jun 06, 2022 0.1964 0.1964 0.1935 0.1935 850 +0.00(+1.31%)
Jun 03, 2022 0.1910 0.1910 0.1910 0.1910 200 +0.00(+0.05%)
Jun 02, 2022 0.2017 0.2017 0.1800 0.1909 21,600 -0.00(-1.50%)
Jun 01, 2022 0.1995 0.1996 0.1800 0.1938 33,819 +0.01(+3.91%)
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%)
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.