Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heliostar Metals Ltd (OP: HSTXF )

0.2030 -0.0049 (-2.36%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 (%)
May 31, 2024 0.2002 0.2078 0.1950 0.2030 168,350 -0.00(-2.36%)
May 30, 2024 0.2050 0.2173 0.2050 0.2079 44,310 +0.00(+1.71%)
May 29, 2024 0.2174 0.2174 0.2027 0.2044 85,750 -0.01(-6.02%)
May 28, 2024 0.2109 0.2175 0.2000 0.2175 132,321 +0.01(+5.53%)
May 24, 2024 0.2150 0.2160 0.2061 0.2061 123,529 -0.01(-6.32%)
May 23, 2024 0.2051 0.2285 0.2051 0.2200 140,677 +0.00(+0.46%)
May 22, 2024 0.2090 0.2252 0.1958 0.2190 242,701 -0.01(-2.62%)
May 21, 2024 0.2090 0.2350 0.2090 0.2249 153,453 +0.00(+1.03%)
May 20, 2024 0.2150 0.2280 0.2090 0.2226 159,115 +0.01(+6.51%)
May 17, 2024 0.2001 0.2108 0.1979 0.2090 175,360 +0.01(+4.50%)
May 16, 2024 0.1884 0.2000 0.1884 0.2000 27,202 +0.01(+2.93%)
May 15, 2024 0.2002 0.2050 0.1830 0.1943 139,800 +0.01(+4.74%)
May 14, 2024 0.1920 0.1952 0.1813 0.1855 246,949 -0.01(-5.02%)
May 13, 2024 0.2048 0.2048 0.1931 0.1953 110,093 -0.01(-3.03%)
May 10, 2024 0.2105 0.2111 0.1986 0.2014 66,355 -0.01(-6.19%)
May 09, 2024 0.1990 0.2147 0.1982 0.2147 65,233 +0.02(+8.43%)
May 08, 2024 0.2051 0.2103 0.1950 0.1980 143,315 -0.02(-7.69%)
May 07, 2024 0.2293 0.2293 0.2075 0.2145 157,049 -0.01(-5.34%)
May 06, 2024 0.2287 0.2350 0.2222 0.2266 98,645 +0.00(+1.98%)
May 03, 2024 0.2156 0.2350 0.2107 0.2222 66,910 +0.00(+0.23%)
May 02, 2024 0.2057 0.2217 0.1988 0.2217 152,490 +0.02(+8.57%)
May 01, 2024 0.1900 0.2150 0.1888 0.2042 70,041 +0.01(+7.47%)
Apr 30, 2024 0.2000 0.2000 0.1900 0.1900 89,190 -0.01(-5.00%)
Apr 29, 2024 0.2015 0.2030 0.2000 0.2000 39,990 +0.00(+1.21%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.