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

Heliostar Metals Ltd (OP: HSTXF )

0.1976 +0.0059 (+3.08%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 29, 2024 0.1424 0.1453 0.1351 0.1453 64,659 +0.01(+4.23%)
Feb 28, 2024 0.1429 0.1429 0.1351 0.1394 24,635 +0.00(+0.29%)
Feb 27, 2024 0.1352 0.1450 0.1310 0.1390 270,985 +0.00(+2.96%)
Feb 26, 2024 0.1507 0.1508 0.1333 0.1350 255,334 -0.02(-10.54%)
Feb 23, 2024 0.1496 0.1610 0.1444 0.1509 224,925 +0.00(+0.60%)
Feb 22, 2024 0.1501 0.1530 0.1488 0.1500 168,761 -0.00(-0.07%)
Feb 21, 2024 0.1540 0.1557 0.1501 0.1501 174,975 -0.01(-3.47%)
Feb 20, 2024 0.1625 0.1625 0.1540 0.1555 139,920 -0.00(-2.81%)
Feb 16, 2024 0.1600 0.1604 0.1563 0.1600 76,830 +0.00(+0.00%)
Feb 15, 2024 0.1541 0.1617 0.1541 0.1600 15,743 +0.01(+4.92%)
Feb 14, 2024 0.1541 0.1592 0.1525 0.1525 115,506 -0.01(-4.21%)
Feb 13, 2024 0.1600 0.1621 0.1550 0.1592 79,088 -0.00(-0.50%)
Feb 12, 2024 0.1640 0.1660 0.1569 0.1600 57,843 -0.00(-2.62%)
Feb 09, 2024 0.1737 0.1737 0.1600 0.1643 183,359 -0.01(-4.48%)
Feb 08, 2024 0.1675 0.1819 0.1650 0.1720 63,740 -0.01(-3.15%)
Feb 07, 2024 0.1764 0.1792 0.1650 0.1776 69,000 +0.01(+4.35%)
Feb 06, 2024 0.1723 0.1810 0.1702 0.1702 44,455 +0.00(+0.12%)
Feb 05, 2024 0.1700 0.1802 0.1700 0.1700 33,672 -0.01(-8.11%)
Feb 02, 2024 0.1898 0.1898 0.1800 0.1850 54,666 -0.01(-2.63%)
Feb 01, 2024 0.1750 0.1906 0.1720 0.1900 43,281 +0.02(+15.15%)
Jan 31, 2024 0.1652 0.1800 0.1650 0.1650 393,250 -0.00(-1.14%)
Jan 30, 2024 0.1540 0.1669 0.1521 0.1669 624,663 +0.01(+8.38%)
Jan 29, 2024 0.1773 0.1800 0.1528 0.1540 718,223 -0.01(-8.66%)
Jan 26, 2024 0.1684 0.1780 0.1684 0.1686 111,007 -0.00(-2.66%)
Jan 25, 2024 0.1705 0.1732 0.1663 0.1732 21,314 -0.01(-3.19%)
Jan 24, 2024 0.1838 0.1838 0.1742 0.1789 24,895 +0.01(+3.77%)
Jan 23, 2024 0.1678 0.1724 0.1678 0.1724 25,500 +0.00(+2.68%)
Jan 22, 2024 0.1710 0.1813 0.1645 0.1679 83,248 +0.01(+6.27%)
Jan 19, 2024 0.1608 0.1650 0.1570 0.1580 63,512 -0.01(-3.25%)
Jan 18, 2024 0.1709 0.1709 0.1580 0.1633 117,667 -0.01(-3.32%)
Jan 17, 2024 0.1710 0.1872 0.1675 0.1689 218,482 -0.01(-5.70%)
Jan 16, 2024 0.1794 0.1820 0.1710 0.1791 399,932 -0.01(-3.19%)
Jan 12, 2024 0.1789 0.1900 0.1789 0.1850 330,025 +0.01(+3.87%)
Jan 11, 2024 0.1790 0.1790 0.1738 0.1781 135,314 -0.00(-0.84%)
Jan 10, 2024 0.1871 0.1884 0.1750 0.1796 117,751 -0.01(-5.47%)
Jan 09, 2024 0.1915 0.1935 0.1900 0.1900 170,383 -0.00(-2.41%)
Jan 08, 2024 0.1911 0.2024 0.1900 0.1947 26,660 -0.01(-3.66%)
Jan 05, 2024 0.2045 0.2047 0.1922 0.2021 143,550 -0.00(-1.80%)
Jan 04, 2024 0.2025 0.2096 0.2020 0.2058 100,990 -0.01(-3.79%)
Jan 03, 2024 0.2000 0.2139 0.2000 0.2139 224,198 +0.00(+0.42%)
Jan 02, 2024 0.2102 0.2203 0.2060 0.2130 1,115,636 -0.00(-0.42%)
Dec 29, 2023 0.2199 0.2200 0.2101 0.2139 97,056 -0.01(-2.77%)
Dec 28, 2023 0.2165 0.2224 0.2100 0.2200 65,700 +0.00(+0.92%)
Dec 27, 2023 0.2090 0.2180 0.2056 0.2180 88,860 +0.01(+3.81%)
Dec 26, 2023 0.2035 0.2200 0.2035 0.2100 49,633 -0.00(-0.94%)
Dec 22, 2023 0.2248 0.2248 0.2034 0.2120 188,803 -0.00(-2.03%)
Dec 21, 2023 0.2125 0.2172 0.2033 0.2164 159,829 +0.00(+1.45%)
Dec 20, 2023 0.2279 0.2279 0.2100 0.2133 136,335 -0.00(-0.79%)
Dec 19, 2023 0.2095 0.2299 0.2095 0.2150 186,000 +0.01(+3.81%)
Dec 18, 2023 0.2137 0.2137 0.2000 0.2071 101,784 -0.00(-1.80%)
Dec 15, 2023 0.2149 0.2149 0.2052 0.2109 59,560 +0.00(+0.43%)
Dec 14, 2023 0.2200 0.2257 0.2100 0.2100 285,899 -0.01(-4.15%)
Dec 13, 2023 0.2145 0.2191 0.2080 0.2191 154,496 +0.00(+1.91%)
Dec 12, 2023 0.2250 0.2250 0.2150 0.2150 41,220 -0.01(-3.41%)
Dec 11, 2023 0.2250 0.2261 0.2191 0.2226 125,653 -0.00(-1.20%)
Dec 08, 2023 0.2300 0.2367 0.2200 0.2253 70,221 -0.00(-0.75%)
Dec 07, 2023 0.2400 0.2400 0.2270 0.2270 131,735 -0.01(-3.40%)
Dec 06, 2023 0.2370 0.2400 0.2270 0.2350 195,348 +0.00(+0.00%)
Dec 05, 2023 0.2351 0.2420 0.2300 0.2350 184,642 -0.01(-2.08%)
Dec 04, 2023 0.2516 0.2750 0.2351 0.2400 186,053 -0.02(-5.88%)
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.