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 (%)
Apr 30, 2020 0.6500 0.7000 0.5100 0.6100 70,654 +0.01(+1.67%)
Apr 29, 2020 0.5600 0.7600 0.5200 0.6000 110,890 +0.04(+7.14%)
Apr 28, 2020 0.5000 0.5600 0.4400 0.5600 35,989 +0.10(+21.74%)
Apr 27, 2020 0.4700 0.5300 0.4500 0.4600 10,440 -0.02(-4.17%)
Apr 24, 2020 0.4800 0.4800 0.4800 0.4800 2,000 +0.05(+11.63%)
Apr 23, 2020 0.4400 0.4500 0.4300 0.4300 5,500 -0.01(-2.27%)
Apr 22, 2020 0.4600 0.4700 0.4000 0.4400 59,063 -0.03(-6.38%)
Apr 21, 2020 0.4500 0.4700 0.4400 0.4700 6,500 +0.00(+0.00%)
Apr 20, 2020 0.4400 0.4800 0.4400 0.4700 65,619 +0.06(+14.63%)
Apr 17, 2020 0.4000 0.4200 0.4000 0.4100 9,690 +0.01(+2.50%)
Apr 16, 2020 0.4100 0.4500 0.4000 0.4000 74,500 +0.02(+5.26%)
Apr 15, 2020 0.3800 0.3800 0.3800 0.3800 3,500 +0.00(+0.00%)
Apr 14, 2020 0.4000 0.4700 0.3800 0.3800 53,100 -0.02(-5.00%)
Apr 13, 2020 0.4300 0.4300 0.3800 0.4000 30,750 +0.03(+8.11%)
Apr 09, 2020 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Apr 08, 2020 0.3700 0.3700 0.3500 0.3600 45,845 -0.01(-2.70%)
Apr 07, 2020 0.3900 0.3900 0.3700 0.3700 22,000 -0.04(-9.76%)
Apr 06, 2020 0.3800 0.4300 0.3800 0.4100 18,600 +0.01(+2.50%)
Apr 03, 2020 0.4500 0.4500 0.4000 0.4000 98,700 -0.02(-4.76%)
Apr 02, 2020 0.4500 0.4500 0.4100 0.4200 43,525 -0.02(-4.55%)
Apr 01, 2020 0.4600 0.4600 0.4400 0.4400 7,500 -0.02(-4.35%)
Mar 31, 2020 0.4800 0.4800 0.4600 0.4600 17,500 -0.03(-6.12%)
Mar 30, 2020 0.4900 0.5500 0.4900 0.4900 191,100 +0.02(+4.26%)
Mar 27, 2020 0.4800 0.4900 0.4700 0.4700 20,000 +0.03(+6.82%)
Mar 26, 2020 0.4500 0.5000 0.4400 0.4400 75,415 +0.02(+4.76%)
Mar 25, 2020 0.4300 0.4900 0.4200 0.4200 21,100 -0.02(-4.55%)
Mar 24, 2020 0.5000 0.5000 0.4400 0.4400 81,350 -0.04(-8.33%)
Mar 23, 2020 0.4500 0.4800 0.4200 0.4800 31,150 +0.02(+4.35%)
Mar 20, 2020 0.4400 0.5000 0.4300 0.4600 24,326 -0.02(-4.17%)
Mar 19, 2020 0.4500 0.4900 0.4100 0.4800 9,136 +0.08(+20.00%)
Mar 18, 2020 0.6100 0.6100 0.4000 0.4000 81,398 -0.22(-35.48%)
Mar 17, 2020 0.6500 0.6500 0.6200 0.6200 12,500 -0.01(-1.59%)
Mar 16, 2020 0.6200 0.7000 0.6200 0.6300 15,617 -0.07(-10.00%)
Mar 13, 2020 0.7000 0.7000 0.6900 0.7000 38,505 +0.05(+7.69%)
Mar 12, 2020 0.6500 0.6500 0.6500 0.6500 1,120 -0.05(-7.14%)
Mar 11, 2020 0.7000 0.7000 0.7000 0.7000 700 -0.02(-2.78%)
Mar 10, 2020 0.9000 0.9000 0.7200 0.7200 22,100 -0.21(-22.58%)
Mar 09, 2020 0.7500 0.9300 0.7500 0.9300 3,000 -0.06(-6.06%)
Mar 06, 2020 0.9900 0.9900 0.9900 120 +0.00(+0.00%)
Mar 05, 2020 1.050 1.050 0.9900 0.9900 2,700 -0.08(-7.48%)
Mar 04, 2020 1.090 1.090 1.070 1.070 4,600 -0.02(-1.83%)
Mar 03, 2020 1.250 1.250 1.090 1.090 2,820 +0.01(+0.93%)
Mar 02, 2020 1.150 1.150 1.080 1.080 2,600 -0.04(-3.57%)
Feb 28, 2020 1.110 1.120 1.030 1.120 5,892 +0.01(+0.90%)
Feb 27, 2020 1.150 1.150 1.000 1.110 10,655 -0.06(-5.13%)
Feb 25, 2020 1.170 1.170 1.170 0 -0.03(-2.50%)
Feb 24, 2020 1.200 1.200 1.190 1.200 4,800 +0.00(+0.00%)
Feb 21, 2020 1.210 1.210 1.170 1.200 2,600 -0.10(-7.69%)
Feb 20, 2020 1.290 1.300 1.290 1.300 3,500 +0.01(+0.78%)
Feb 19, 2020 1.200 1.290 1.200 1.290 12,500 +0.09(+7.50%)
Feb 14, 2020 1.200 1.200 1.200 0 +0.05(+4.35%)
Feb 13, 2020 1.260 1.260 1.150 1.150 34,800 -0.10(-8.00%)
Feb 12, 2020 1.270 1.270 1.210 1.250 2,054 -0.02(-1.57%)
Feb 11, 2020 1.300 1.320 1.250 1.270 2,325 -0.08(-5.93%)
Feb 10, 2020 1.350 1.360 1.300 1.350 11,200 +0.01(+0.75%)
Feb 07, 2020 1.420 1.420 1.340 1.340 5,450 -0.06(-4.29%)
Feb 06, 2020 1.400 1.400 1.400 1.400 1,680 +0.05(+3.70%)
Feb 05, 2020 1.350 1.380 1.350 1.350 9,100 +0.07(+5.47%)
Feb 04, 2020 1.350 1.350 1.270 1.280 10,615 -0.06(-4.48%)
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.