Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helius Medical Technologies Inc (TSX: HSM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 11.15 11.27 10.77 10.95 18,000 -0.21(-1.88%)
Nov 29, 2018 11.16 11.22 11.09 11.16 2,800 +0.00(+0.00%)
Nov 28, 2018 11.26 11.29 11.12 11.16 8,593 +0.16(+1.45%)
Nov 27, 2018 11.17 11.33 10.80 11.00 10,200 -0.01(-0.09%)
Nov 26, 2018 11.45 11.45 10.86 11.01 7,297 -0.14(-1.26%)
Nov 23, 2018 11.04 11.40 10.98 11.15 9,545 -0.05(-0.45%)
Nov 22, 2018 11.13 11.34 11.12 11.20 6,576 +0.35(+3.23%)
Nov 21, 2018 11.01 11.15 10.83 10.85 9,210 -0.08(-0.73%)
Nov 20, 2018 10.61 10.93 10.28 10.93 17,184 +0.32(+3.02%)
Nov 19, 2018 10.94 10.94 10.52 10.61 16,654 -0.03(-0.28%)
Nov 16, 2018 10.71 10.83 10.57 10.64 38,173 +0.04(+0.38%)
Nov 15, 2018 11.03 12.00 10.33 10.60 65,551 -1.58(-12.97%)
Nov 14, 2018 12.87 13.20 12.18 12.18 10,080 -0.73(-5.65%)
Nov 13, 2018 13.21 13.41 12.91 12.91 8,660 -0.34(-2.57%)
Nov 12, 2018 13.68 13.68 13.20 13.25 5,900 -0.43(-3.14%)
Nov 09, 2018 14.11 14.23 13.53 13.68 8,195 -0.36(-2.56%)
Nov 08, 2018 13.82 14.06 13.50 14.04 11,568 +0.31(+2.26%)
Nov 07, 2018 13.40 13.86 12.77 13.73 23,380 +0.29(+2.16%)
Nov 06, 2018 12.80 13.54 12.80 13.44 15,430 +0.72(+5.66%)
Nov 05, 2018 12.70 13.34 12.70 12.72 5,850 +0.00(+0.00%)
Nov 02, 2018 13.10 13.16 12.69 12.72 21,130 -0.38(-2.90%)
Nov 01, 2018 13.51 13.64 13.10 13.10 17,900 -0.44(-3.25%)
Oct 31, 2018 12.71 14.00 12.57 13.54 147,975 +0.96(+7.63%)
Oct 30, 2018 12.60 12.90 12.52 12.58 44,100 -0.07(-0.55%)
Oct 29, 2018 12.68 13.08 12.53 12.65 31,220 +0.10(+0.80%)
Oct 26, 2018 13.04 13.17 12.55 12.55 21,158 -0.48(-3.68%)
Oct 25, 2018 12.39 13.46 12.18 13.03 69,300 +0.98(+8.13%)
Oct 24, 2018 12.97 13.28 12.04 12.05 39,544 -1.01(-7.73%)
Oct 23, 2018 13.41 13.44 12.46 13.06 54,252 -0.20(-1.51%)
Oct 22, 2018 12.59 13.46 12.00 13.26 68,030 +1.84(+16.11%)
Oct 19, 2018 11.50 11.63 11.42 11.42 12,600 -0.07(-0.61%)
Oct 18, 2018 11.35 11.74 11.24 11.49 30,639 +0.30(+2.68%)
Oct 17, 2018 11.24 11.24 11.18 11.19 5,899 -0.03(-0.27%)
Oct 16, 2018 11.15 11.29 11.13 11.22 6,540 -0.08(-0.71%)
Oct 15, 2018 11.00 11.41 11.00 11.30 12,500 +0.31(+2.82%)
Oct 12, 2018 11.05 11.22 10.98 10.99 4,920 -0.05(-0.45%)
Oct 11, 2018 11.35 11.49 11.04 11.04 31,522 +0.07(+0.64%)
Oct 10, 2018 10.92 11.17 10.53 10.97 24,749 +0.06(+0.55%)
Oct 09, 2018 10.89 11.48 10.82 10.91 25,366 -0.10(-0.91%)
Oct 05, 2018 11.01 11.01 11.01 0 -0.57(-4.92%)
Oct 04, 2018 11.58 11.63 11.53 11.58 12,561 +0.01(+0.09%)
Oct 03, 2018 11.69 11.98 11.55 11.57 14,852 -0.11(-0.94%)
Oct 02, 2018 12.96 12.96 11.65 11.68 25,680 -0.34(-2.83%)
Oct 01, 2018 12.65 12.68 12.02 12.02 24,830 -0.63(-4.98%)
Sep 28, 2018 12.27 12.70 12.27 12.65 15,304 +0.31(+2.51%)
Sep 27, 2018 12.79 12.88 12.31 12.34 15,000 -0.42(-3.29%)
Sep 26, 2018 12.88 13.00 12.70 12.76 26,804 +0.14(+1.11%)
Sep 25, 2018 12.57 12.77 12.57 12.62 14,966 +0.06(+0.48%)
Sep 24, 2018 12.56 12.57 12.49 12.56 5,299 -0.01(-0.08%)
Sep 21, 2018 12.75 12.75 12.43 12.57 16,877 -0.18(-1.41%)
Sep 20, 2018 12.62 12.75 12.62 12.75 7,728 +0.12(+0.95%)
Sep 19, 2018 12.52 12.88 12.52 12.63 8,900 +0.12(+0.96%)
Sep 18, 2018 12.90 12.99 12.39 12.51 7,040 -0.43(-3.32%)
Sep 17, 2018 12.79 13.01 12.78 12.94 4,129 +0.07(+0.54%)
Sep 14, 2018 12.90 12.96 12.66 12.87 10,875 -0.08(-0.62%)
Sep 13, 2018 13.16 13.16 12.95 12.95 3,017 -0.10(-0.77%)
Sep 12, 2018 13.25 13.27 13.03 13.05 3,300 +0.06(+0.46%)
Sep 11, 2018 13.56 13.56 12.97 12.99 15,994 -0.62(-4.56%)
Sep 10, 2018 13.62 13.75 13.54 13.61 3,150 -0.01(-0.07%)
Sep 07, 2018 13.89 13.89 13.46 13.62 3,811 +0.17(+1.26%)
Sep 06, 2018 13.49 13.70 13.43 13.45 10,659 -0.25(-1.82%)
Sep 05, 2018 13.50 13.90 13.50 13.70 23,745 +0.27(+2.01%)
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.