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 )

0.1870 -0.0129 (-6.45%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 4, 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, 2023 0.3327 0.3369 0.3246 0.3330 25,700 +0.00(+0.91%)
May 30, 2023 0.3950 0.3950 0.3300 0.3300 40,648 -0.01(-2.11%)
May 26, 2023 0.3363 0.3565 0.3244 0.3371 44,225 +0.00(+0.96%)
May 25, 2023 0.3372 0.3585 0.3276 0.3339 64,695 -0.01(-2.51%)
May 24, 2023 0.3632 0.3676 0.3151 0.3425 183,576 -0.01(-2.70%)
May 23, 2023 0.4171 0.4171 0.3500 0.3520 256,562 -0.03(-7.37%)
May 22, 2023 0.3594 0.3811 0.3594 0.3800 47,710 +0.02(+4.83%)
May 19, 2023 0.3779 0.3900 0.3598 0.3625 63,165 -0.00(-0.71%)
May 18, 2023 0.3650 0.3674 0.3600 0.3651 42,775 +0.01(+3.57%)
May 17, 2023 0.3601 0.3719 0.3525 0.3525 24,098 -0.01(-2.08%)
May 16, 2023 0.5000 0.5000 0.3555 0.3600 65,156 -0.06(-14.79%)
May 15, 2023 0.3680 0.4225 0.3600 0.4225 77,300 +0.07(+19.01%)
May 12, 2023 0.3001 0.3861 0.3001 0.3550 25,429 -0.00(-0.14%)
May 11, 2023 0.3915 0.3915 0.3531 0.3555 98,574 -0.03(-7.97%)
May 10, 2023 0.5199 0.5199 0.3784 0.3863 70,287 +0.03(+7.31%)
May 09, 2023 0.3450 0.3600 0.3450 0.3600 80,518 +0.02(+6.16%)
May 08, 2023 0.3056 0.3391 0.3056 0.3391 24,865 +0.04(+13.03%)
May 05, 2023 0.3100 0.3100 0.2928 0.3000 31,651 -0.01(-1.64%)
May 04, 2023 0.2810 0.3050 0.2676 0.3050 54,081 +0.02(+7.24%)
May 03, 2023 0.2845 0.2950 0.2758 0.2844 12,198 -0.01(-3.72%)
May 02, 2023 0.2982 0.2982 0.2800 0.2954 90,406 +0.02(+7.03%)
May 01, 2023 0.3221 0.3492 0.2742 0.2760 248,193 -0.03(-10.97%)
Apr 28, 2023 0.3100 0.3190 0.3000 0.3100 69,980 +0.01(+3.33%)
Apr 27, 2023 0.2850 0.3000 0.2700 0.3000 60,772 +0.01(+1.69%)
Apr 26, 2023 0.2800 0.2950 0.2750 0.2950 146,636 +0.02(+7.27%)
Apr 25, 2023 0.2600 0.3000 0.2475 0.2750 355,640 +0.03(+10.09%)
Apr 24, 2023 0.2200 0.2507 0.2200 0.2498 53,566 +0.02(+7.39%)
Apr 21, 2023 0.2340 0.2600 0.2300 0.2326 21,750 -0.01(-3.49%)
Apr 20, 2023 0.2410 0.2500 0.2410 0.2410 8,534 +0.00(+0.00%)
Apr 19, 2023 0.2500 0.2600 0.2410 0.2410 28,725 -0.02(-6.95%)
Apr 18, 2023 0.2590 0.2590 0.2590 0.2590 4,400 -0.01(-3.00%)
Apr 17, 2023 0.2800 0.2800 0.2670 0.2670 12,600 -0.01(-4.64%)
Apr 14, 2023 0.2900 0.2986 0.2800 0.2800 46,510 -0.00(-0.36%)
Apr 13, 2023 0.2799 0.2810 0.2600 0.2810 23,210 +0.02(+5.64%)
Apr 12, 2023 0.2650 0.2660 0.2650 0.2660 10,998 +0.03(+10.37%)
Apr 11, 2023 0.2670 0.2800 0.2410 0.2410 47,433 -0.02(-5.86%)
Apr 10, 2023 0.2620 0.3498 0.2410 0.2560 57,450 -0.00(-1.54%)
Apr 06, 2023 0.2650 0.2650 0.2600 0.2600 17,200 -0.01(-5.11%)
Apr 05, 2023 0.2800 0.3398 0.2700 0.2740 52,369 -0.01(-4.20%)
Apr 04, 2023 0.2520 0.2900 0.2520 0.2860 46,737 +0.03(+13.49%)
Apr 03, 2023 0.2400 0.2600 0.2100 0.2520 63,261 +0.03(+13.77%)
Mar 31, 2023 0.2290 0.2290 0.2215 0.2215 4,660 -0.01(-3.28%)
Mar 30, 2023 0.2300 0.2300 0.2000 0.2290 75,962 +0.01(+2.23%)
Mar 29, 2023 0.2400 0.2500 0.2210 0.2240 24,700 +0.01(+4.19%)
Mar 28, 2023 0.2200 0.2202 0.2150 0.2150 39,166 +0.00(+0.00%)
Mar 27, 2023 0.2067 0.2200 0.2050 0.2150 73,335 +0.00(+0.23%)
Mar 24, 2023 0.2136 0.2175 0.2136 0.2145 66,705 +0.00(+2.14%)
Mar 23, 2023 0.2650 0.2650 0.2075 0.2100 51,026 -0.02(-7.08%)
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.