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 (%)
Apr 26, 2024 0.1917 0.2000 0.1804 0.1976 260,341 +0.01(+3.08%)
Apr 25, 2024 0.1815 0.1917 0.1800 0.1917 112,620 -0.00(-0.42%)
Apr 24, 2024 0.1950 0.1950 0.1900 0.1925 40,692 -0.01(-2.58%)
Apr 23, 2024 0.1994 0.2086 0.1976 0.1976 21,100 +0.00(+0.36%)
Apr 22, 2024 0.2013 0.2111 0.1969 0.1969 41,550 -0.01(-5.06%)
Apr 19, 2024 0.2025 0.2176 0.2013 0.2074 109,939 +0.01(+3.70%)
Apr 18, 2024 0.1937 0.2077 0.1937 0.2000 111,774 -0.00(-2.44%)
Apr 17, 2024 0.2083 0.2083 0.1997 0.2050 118,878 -0.00(-1.58%)
Apr 16, 2024 0.2081 0.2131 0.1987 0.2083 110,532 -0.00(-0.38%)
Apr 15, 2024 0.2180 0.2300 0.2091 0.2091 290,752 -0.01(-4.30%)
Apr 12, 2024 0.2218 0.2280 0.2150 0.2185 97,937 -0.01(-2.80%)
Apr 11, 2024 0.2261 0.2267 0.2102 0.2248 57,234 +0.00(+2.14%)
Apr 10, 2024 0.2236 0.2400 0.2190 0.2201 145,073 -0.02(-10.16%)
Apr 09, 2024 0.2185 0.2450 0.2180 0.2450 181,891 +0.03(+12.70%)
Apr 08, 2024 0.2200 0.2210 0.2022 0.2174 115,705 +0.00(+1.07%)
Apr 05, 2024 0.2288 0.2346 0.2150 0.2151 245,678 +0.00(+2.33%)
Apr 04, 2024 0.2013 0.2250 0.2013 0.2102 388,430 +0.01(+3.70%)
Apr 03, 2024 0.1959 0.2046 0.1912 0.2027 118,215 +0.01(+3.37%)
Apr 02, 2024 0.1948 0.2000 0.1814 0.1961 133,199 +0.02(+8.88%)
Apr 01, 2024 0.1877 0.1877 0.1690 0.1801 19,629 +0.01(+2.91%)
Mar 28, 2024 0.1740 0.1863 0.1678 0.1750 47,399 +0.00(+1.16%)
Mar 27, 2024 0.1771 0.1771 0.1600 0.1730 54,116 +0.01(+8.12%)
Mar 26, 2024 0.1652 0.1652 0.1600 0.1600 87,561 -0.01(-3.32%)
Mar 25, 2024 0.1700 0.1754 0.1610 0.1655 228,251 -0.01(-4.34%)
Mar 22, 2024 0.1737 0.1780 0.1700 0.1730 55,438 -0.01(-3.89%)
Mar 21, 2024 0.1815 0.1815 0.1750 0.1800 104,839 +0.01(+5.26%)
Mar 20, 2024 0.1710 0.1710 0.1689 0.1710 11,623 -0.00(-1.61%)
Mar 19, 2024 0.1740 0.1740 0.1675 0.1738 151,598 -0.00(-0.40%)
Mar 18, 2024 0.1830 0.1831 0.1745 0.1745 57,853 -0.01(-6.58%)
Mar 15, 2024 0.1887 0.1901 0.1840 0.1868 38,365 -0.00(-1.68%)
Mar 14, 2024 0.1832 0.2013 0.1761 0.1900 79,779 +0.01(+2.70%)
Mar 13, 2024 0.1952 0.1952 0.1806 0.1850 17,919 +0.01(+5.11%)
Mar 12, 2024 0.1900 0.1950 0.1760 0.1760 96,584 -0.02(-11.07%)
Mar 11, 2024 0.2000 0.2076 0.1900 0.1979 192,752 +0.01(+4.16%)
Mar 08, 2024 0.1688 0.1950 0.1650 0.1900 238,918 +0.02(+11.76%)
Mar 07, 2024 0.1703 0.1717 0.1650 0.1700 23,800 +0.01(+5.85%)
Mar 06, 2024 0.1655 0.1866 0.1570 0.1606 171,925 -0.01(-4.97%)
Mar 05, 2024 0.1746 0.1896 0.1600 0.1690 107,813 +0.01(+5.96%)
Mar 04, 2024 0.1424 0.1595 0.1390 0.1595 121,236 +0.02(+11.15%)
Mar 01, 2024 0.1436 0.1602 0.1421 0.1435 66,779 -0.00(-1.24%)
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%)
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.