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 (%)
Sep 29, 2023 0.1950 0.2010 0.1948 0.1952 39,805 -0.00(-2.20%)
Sep 28, 2023 0.2300 0.2300 0.1928 0.1996 43,460 +0.00(+1.99%)
Sep 27, 2023 0.1957 0.1957 0.1863 0.1957 58,830 +0.01(+3.05%)
Sep 26, 2023 0.1900 0.2443 0.1899 0.1899 126,168 -0.01(-2.62%)
Sep 25, 2023 0.2128 0.2200 0.1894 0.1950 136,263 +0.01(+5.29%)
Sep 22, 2023 0.1896 0.1900 0.1810 0.1852 146,700 -0.00(-0.43%)
Sep 21, 2023 0.1870 0.2045 0.1800 0.1860 51,258 -0.00(-1.59%)
Sep 20, 2023 0.1907 0.1994 0.1860 0.1890 246,822 +0.01(+2.83%)
Sep 19, 2023 0.1866 0.1950 0.1838 0.1838 194,169 -0.00(-0.86%)
Sep 18, 2023 0.2000 0.2135 0.1810 0.1854 201,370 +0.00(+1.31%)
Sep 15, 2023 0.2030 0.2030 0.1800 0.1830 203,392 -0.01(-3.17%)
Sep 14, 2023 0.2020 0.2020 0.1850 0.1890 256,623 -0.01(-4.98%)
Sep 13, 2023 0.2007 0.2007 0.1870 0.1989 64,234 +0.00(+1.02%)
Sep 12, 2023 0.1990 0.2012 0.1900 0.1969 111,031 -0.00(-0.56%)
Sep 11, 2023 0.2000 0.2007 0.1909 0.1980 38,750 +0.01(+2.91%)
Sep 08, 2023 0.2017 0.2050 0.1900 0.1924 282,407 -0.01(-6.15%)
Sep 07, 2023 0.1800 0.2298 0.1736 0.2050 155,777 +0.04(+20.80%)
Sep 06, 2023 0.1648 0.1742 0.1612 0.1697 139,199 +0.01(+9.48%)
Sep 05, 2023 0.1800 0.1800 0.1550 0.1550 370,168 -0.02(-13.89%)
Sep 01, 2023 0.1875 0.1950 0.1800 0.1800 70,319 -0.01(-2.70%)
Aug 31, 2023 0.1937 0.1962 0.1800 0.1850 55,400 -0.01(-5.08%)
Aug 30, 2023 0.1902 0.1950 0.1830 0.1949 148,802 +0.01(+5.35%)
Aug 29, 2023 0.1850 0.2047 0.1800 0.1850 24,475 +0.00(+1.26%)
Aug 28, 2023 0.1855 0.1855 0.1808 0.1827 46,520 +0.00(+1.16%)
Aug 25, 2023 0.1769 0.2247 0.1769 0.1806 8,716 -0.00(-1.04%)
Aug 24, 2023 0.1843 0.1860 0.1730 0.1825 34,750 +0.01(+2.87%)
Aug 23, 2023 0.1801 0.1864 0.1700 0.1774 55,067 +0.01(+4.35%)
Aug 22, 2023 0.1700 0.1825 0.1700 0.1700 47,240 -0.01(-4.71%)
Aug 21, 2023 0.1749 0.1998 0.1700 0.1784 53,770 +0.00(+2.00%)
Aug 18, 2023 0.1718 0.1919 0.1624 0.1749 34,949 +0.00(+0.40%)
Aug 17, 2023 0.1997 0.1997 0.1725 0.1742 113,531 -0.01(-5.43%)
Aug 16, 2023 0.1891 0.1891 0.1776 0.1842 49,868 -0.00(-1.50%)
Aug 15, 2023 0.1817 0.1966 0.1817 0.1870 79,542 -0.00(-1.37%)
Aug 14, 2023 0.2058 0.2100 0.1850 0.1896 168,864 -0.01(-5.53%)
Aug 11, 2023 0.2065 0.2270 0.1975 0.2007 34,981 +0.00(+1.36%)
Aug 10, 2023 0.2095 0.2096 0.1976 0.1980 138,703 -0.01(-3.41%)
Aug 09, 2023 0.2119 0.2400 0.2010 0.2050 286,690 +0.00(+0.00%)
Aug 08, 2023 0.2097 0.2097 0.2010 0.2050 163,140 -0.01(-3.03%)
Aug 07, 2023 0.2118 0.2118 0.2107 0.2114 35,580 +0.00(+0.67%)
Aug 04, 2023 0.2139 0.2369 0.2070 0.2100 122,234 +0.00(+0.00%)
Aug 03, 2023 0.2079 0.2138 0.2000 0.2100 74,852 +0.00(+0.10%)
Aug 02, 2023 0.2100 0.2151 0.2060 0.2098 77,190 -0.00(-2.15%)
Aug 01, 2023 0.2127 0.2200 0.2100 0.2144 68,823 -0.01(-2.55%)
Jul 31, 2023 0.2100 0.2200 0.2100 0.2200 73,642 +0.01(+4.76%)
Jul 28, 2023 0.2232 0.2300 0.2100 0.2100 104,752 +0.00(+0.00%)
Jul 27, 2023 0.2237 0.2237 0.2100 0.2100 80,300 -0.01(-3.63%)
Jul 26, 2023 0.2276 0.2277 0.2115 0.2179 84,668 -0.01(-5.26%)
Jul 25, 2023 0.2162 0.2661 0.2122 0.2300 113,266 +0.01(+6.48%)
Jul 24, 2023 0.2310 0.2333 0.2108 0.2160 197,182 -0.01(-6.09%)
Jul 21, 2023 0.2350 0.2384 0.2290 0.2300 166,177 -0.01(-2.54%)
Jul 20, 2023 0.2502 0.2540 0.2338 0.2360 227,760 -0.01(-5.68%)
Jul 19, 2023 0.2700 0.2700 0.2470 0.2502 563,466 -0.02(-6.71%)
Jul 18, 2023 0.2550 0.2725 0.2498 0.2682 622,638 +0.05(+24.34%)
Jul 17, 2023 0.2349 0.2380 0.2075 0.2157 213,786 -0.03(-11.71%)
Jul 14, 2023 0.2686 0.2686 0.2320 0.2443 131,986 -0.01(-2.94%)
Jul 13, 2023 0.2611 0.2639 0.2500 0.2517 126,833 -0.01(-5.13%)
Jul 12, 2023 0.2680 0.2680 0.2600 0.2653 38,645 +0.00(+0.34%)
Jul 11, 2023 0.2700 0.3210 0.2603 0.2644 61,643 -0.01(-2.76%)
Jul 10, 2023 0.2700 0.2761 0.2700 0.2719 88,827 +0.01(+2.22%)
Jul 07, 2023 0.2688 0.2720 0.2660 0.2660 11,667 -0.01(-2.31%)
Jul 06, 2023 0.2758 0.2900 0.2666 0.2723 44,109 -0.02(-8.01%)
Jul 05, 2023 0.2973 0.2973 0.2784 0.2960 9,300 +0.02(+8.74%)
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.