기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Heliostar Metals Ltd (QX) | HSTXF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.19 | 0.1888 | 0.215 | 0.2042 | 0.19 |
HSTXF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.195 | 0.215 | 0.18 | 0.1949217 | 108,567 | 0.0092 | 4.72% |
1개월 | 0.1959 | 0.245 | 0.18 | 0.2097708 | 134,876 | 0.0083 | 4.24% |
3개월 | 0.1792 | 0.245 | 0.131 | 0.1821206 | 117,072 | 0.025 | 13.95% |
6개월 | 0.2049 | 0.275 | 0.131 | 0.1931088 | 139,730 | -0.0007 | -0.34% |
1년 | 0.3221 | 0.5199 | 0.131 | 0.2103195 | 117,752 | -0.1179 | -36.60% |
3년 | 0.9466 | 1.47 | 0.131 | 0.3358274 | 72,758 | -0.7424 | -78.43% |
5년 | 1.10 | 1.47 | 0.131 | 0.3608303 | 70,576 | -0.8958 | -81.44% |
HSTXF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.2042 | 0.0142 | 7.47% | 0.19 | 0.215 | 0.1888 | 70,041 |
01 5월(5) 2024 | 0.19 | -0.01 | -5.00% | 0.20 | 0.20 | 0.19 | 89,190 |
30 4월(4) 2024 | 0.20 | 0.0024 | 1.21% | 0.20 | 0.203 | 0.20 | 39,990 |
27 4월(4) 2024 | 0.1976 | 0.0059 | 3.08% | 0.1917 | 0.20 | 0.1804 | 260,341 |
26 4월(4) 2024 | 0.1917 | -0.0008 | -0.42% | 0.1848 | 0.1917 | 0.18 | 112,620 |
25 4월(4) 2024 | 0.1925 | -0.0051 | -2.58% | 0.195 | 0.195 | 0.19 | 40,692 |
24 4월(4) 2024 | 0.1976 | 0.0007 | 0.36% | 0.2086 | 0.2086 | 0.1976 | 21,100 |
23 4월(4) 2024 | 0.1969 | -0.0105 | -5.06% | 0.2111 | 0.2111 | 0.1969 | 41,550 |
20 4월(4) 2024 | 0.2074 | 0.0074 | 3.70% | 0.2025 | 0.2176 | 0.2013 | 109,939 |
19 4월(4) 2024 | 0.20 | -0.005 | -2.44% | 0.2077 | 0.2077 | 0.19365 | 111,774 |
18 4월(4) 2024 | 0.205 | -0.0033 | -1.58% | 0.2083 | 0.2083 | 0.1997 | 118,878 |
17 4월(4) 2024 | 0.2083 | -0.00075 | -0.36% | 0.2081 | 0.2131 | 0.1987 | 110,532 |
16 4월(4) 2024 | 0.20905 | -0.00945 | -4.32% | 0.218 | 0.23 | 0.20905 | 290,752 |
13 4월(4) 2024 | 0.2185 | -0.0063 | -2.80% | 0.2267 | 0.228 | 0.215 | 97,937 |
12 4월(4) 2024 | 0.2248 | 0.0047 | 2.14% | 0.2261 | 0.2267 | 0.2102 | 57,234 |
11 4월(4) 2024 | 0.2201 | -0.0249 | -10.16% | 0.22355 | 0.24 | 0.219 | 145,073 |
10 4월(4) 2024 | 0.245 | 0.0276 | 12.70% | 0.2185 | 0.245 | 0.218 | 181,891 |
09 4월(4) 2024 | 0.2174 | 0.0023 | 1.07% | 0.221 | 0.221 | 0.2022 | 115,705 |
06 4월(4) 2024 | 0.2151 | 0.0049 | 2.33% | 0.2288 | 0.2346 | 0.215 | 245,678 |
05 4월(4) 2024 | 0.2102 | 0.0075 | 3.70% | 0.2078 | 0.225 | 0.2013 | 388,430 |
04 4월(4) 2024 | 0.2027 | 0.00662 | 3.38% | 0.1959 | 0.2046 | 0.1912 | 118,215 |
03 4월(4) 2024 | 0.19608 | 0.01598 | 8.87% | 0.1877 | 0.20 | 0.1814 | 133,199 |