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

Heliostar Metals Ltd (OP: HSTXF )

0.2147 +0.0167 (+8.43%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 9, 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 (%)
Sep 29, 2022 0.1890 0 -0.01(-2.88%)
Sep 28, 2022 0.1840 0.1996 0.1819 0.1946 144,647 +0.02(+11.20%)
Sep 27, 2022 0.1850 0.1850 0.1719 0.1750 15,500 +0.01(+7.96%)
Sep 26, 2022 0.1889 0.1890 0.1621 0.1621 8,824 -0.02(-9.39%)
Sep 23, 2022 0.1778 0.1789 0.1753 0.1789 8,000 -0.01(-5.34%)
Sep 22, 2022 0.1950 0.1950 0.1890 0.1890 5,000 +0.01(+4.07%)
Sep 21, 2022 0.1816 0.1816 0.1816 0.1816 800 -0.01(-4.77%)
Sep 20, 2022 0.1936 0.1985 0.1850 0.1907 51,930 -0.01(-4.41%)
Sep 19, 2022 0.2080 0.2080 0.1993 0.1995 23,200 -0.00(-0.25%)
Sep 15, 2022 0.2000 1,300 +0.01(+6.38%)
Sep 14, 2022 0.1880 0.1880 0.1880 0.1880 4,968 -0.01(-4.28%)
Sep 13, 2022 0.2110 0.2110 0.1964 0.1964 28,900 -0.01(-6.48%)
Sep 12, 2022 0.2151 0.2235 0.2100 0.2100 41,000 -0.02(-8.70%)
Sep 09, 2022 0.2100 0.2483 0.2100 0.2300 68,186 +0.04(+21.69%)
Sep 08, 2022 0.1900 0.1930 0.1600 0.1890 33,816 -0.01(-2.58%)
Sep 07, 2022 0.1955 0.1955 0.1930 0.1940 37,000 +0.01(+7.78%)
Sep 06, 2022 0.1924 0.1924 0.1700 0.1800 235,658 +0.00(+0.00%)
Sep 02, 2022 0.1980 0.2090 0.1800 0.1800 50,797 -0.01(-4.76%)
Sep 01, 2022 0.1930 0.1995 0.1890 0.1890 26,025 -0.01(-4.55%)
Aug 31, 2022 0.2029 0.2029 0.1980 0.1980 5,950 +0.00(+0.46%)
Aug 30, 2022 0.1810 0.2030 0.1810 0.1971 7,599 +0.00(+1.03%)
Aug 29, 2022 0.2100 0.2100 0.1951 0.1951 17,500 -0.01(-3.89%)
Aug 26, 2022 0.2065 0.2065 0.2030 0.2030 21,246 -0.00(-2.40%)
Aug 24, 2022 0.2080 0 +0.00(+0.87%)
Aug 23, 2022 0.2130 0.2130 0.2024 0.2062 115,365 -0.01(-2.92%)
Aug 22, 2022 0.2080 0.2164 0.1972 0.2124 61,475 +0.01(+6.20%)
Aug 19, 2022 0.2000 0.2000 0.2000 0.2000 17,242 -0.01(-2.63%)
Aug 18, 2022 0.2000 0.2150 0.1991 0.2054 86,870 -0.01(-6.64%)
Aug 17, 2022 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+5.52%)
Aug 16, 2022 0.2252 0.2252 0.2085 0.2085 75,009 -0.02(-7.54%)
Aug 15, 2022 0.2200 0.2335 0.2157 0.2255 60,750 -0.00(-0.88%)
Aug 12, 2022 0.2100 0.2420 0.2050 0.2275 77,411 +0.02(+8.28%)
Aug 11, 2022 0.2023 0.2101 0.2023 0.2101 2,406 +0.02(+10.12%)
Aug 10, 2022 0.1870 0.1910 0.1831 0.1908 2,500 -0.00(-2.50%)
Aug 09, 2022 0.1957 0.1957 0.1957 0.1957 3,000 +0.00(+0.31%)
Aug 08, 2022 0.1931 0.1951 0.1723 0.1951 117,083 -0.00(-1.56%)
Aug 05, 2022 0.2010 0.2010 0.1899 0.1982 21,354 -0.00(-0.90%)
Aug 04, 2022 0.2123 0.2247 0.2000 0.2000 105,356 +0.02(+12.36%)
Aug 03, 2022 0.1813 0.1840 0.1770 0.1780 119,500 +0.00(+2.24%)
Aug 02, 2022 0.1929 0.2000 0.1741 0.1741 68,362 -0.04(-17.10%)
Aug 01, 2022 0.1770 0.2100 0.1770 0.2100 5,400 +0.02(+13.51%)
Jul 29, 2022 0.1880 0.1880 0.1850 0.1850 22,500 -0.00(-1.60%)
Jul 28, 2022 0.1850 0.1958 0.1850 0.1880 34,165 +0.01(+5.20%)
Jul 27, 2022 0.1941 0.1941 0.1787 0.1787 9,266 -0.02(-8.36%)
Jul 26, 2022 0.1950 0.1950 0.1950 0.1950 17,520 +0.01(+5.41%)
Jul 22, 2022 0.1850 0 +0.01(+7.56%)
Jul 21, 2022 0.1537 0.1720 0.1537 0.1720 12,755 +0.00(+1.00%)
Jul 20, 2022 0.1750 0.1750 0.1703 0.1703 7,800 +0.00(+0.18%)
Jul 19, 2022 0.1735 0.1735 0.1700 0.1700 35,000 -0.01(-4.33%)
Jul 18, 2022 0.1692 0.1788 0.1687 0.1777 27,002 -0.00(-0.34%)
Jul 15, 2022 0.1783 0.1783 0.1783 0.1783 14,900 -0.01(-6.11%)
Jul 14, 2022 0.1825 0.1899 0.1825 0.1899 5,000 -0.00(-0.05%)
Jul 13, 2022 0.1665 0.1942 0.1665 0.1900 37,274 +0.00(+0.85%)
Jul 12, 2022 0.1800 0.1884 0.1800 0.1884 10,926 +0.02(+15.02%)
Jul 11, 2022 0.1638 0.1638 0.1638 0.1638 500 -0.01(-6.40%)
Jul 08, 2022 0.1775 0.1893 0.1750 0.1750 26,791 -0.01(-5.41%)
Jul 06, 2022 0.1850 0 +0.02(+9.66%)
Jul 05, 2022 0.1816 0.1816 0.1687 0.1687 30,445 -0.02(-11.68%)
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.