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 (%)
Jun 29, 2018 12.49 12.49 12.49 0 -0.71(-5.38%)
Jun 28, 2018 13.59 13.90 13.00 13.20 17,670 -0.31(-2.29%)
Jun 27, 2018 13.85 13.85 13.40 13.51 2,400 +0.05(+0.37%)
Jun 26, 2018 13.71 13.82 13.14 13.46 18,974 +0.08(+0.60%)
Jun 25, 2018 15.44 15.44 13.25 13.38 47,255 -2.29(-14.61%)
Jun 22, 2018 15.52 15.83 14.42 15.67 96,124 +0.11(+0.71%)
Jun 21, 2018 15.52 15.63 15.41 15.56 38,398 -0.39(-2.45%)
Jun 20, 2018 16.13 16.50 15.74 15.95 19,679 +0.33(+2.11%)
Jun 19, 2018 16.85 16.85 15.55 15.62 20,973 -1.33(-7.85%)
Jun 18, 2018 17.13 17.17 16.17 16.95 41,665 -0.24(-1.40%)
Jun 15, 2018 17.20 16.67 17.19 33,192 +0.52(+3.12%)
Jun 14, 2018 16.52 17.00 14.73 16.67 38,466 +0.02(+0.12%)
Jun 13, 2018 15.65 16.70 15.06 16.65 57,822 +0.95(+6.05%)
Jun 12, 2018 14.55 15.70 14.45 15.70 58,463 +1.21(+8.35%)
Jun 11, 2018 13.89 14.49 13.75 14.49 47,916 +0.99(+7.33%)
Jun 08, 2018 13.44 13.92 13.44 13.50 8,200 -0.20(-1.46%)
Jun 07, 2018 14.20 14.20 13.70 13.70 14,727 -0.55(-3.86%)
Jun 06, 2018 14.25 14.25 13.99 14.25 10,290 -0.15(-1.04%)
Jun 05, 2018 14.04 14.40 13.76 14.40 12,330 +0.88(+6.51%)
Jun 04, 2018 13.94 14.19 13.40 13.52 11,228 -0.28(-2.03%)
Jun 01, 2018 13.70 13.94 13.70 13.80 18,210 -0.04(-0.29%)
May 31, 2018 12.81 13.96 12.81 13.84 19,070 +0.90(+6.96%)
May 30, 2018 12.91 12.95 12.61 12.94 4,365 -0.06(-0.46%)
May 29, 2018 13.99 13.99 12.90 13.00 11,829 -0.99(-7.08%)
May 28, 2018 13.99 13.99 13.98 13.99 1,616 +0.16(+1.16%)
May 25, 2018 13.85 14.00 13.82 13.83 2,400 -0.02(-0.14%)
May 24, 2018 14.13 14.14 13.70 13.85 6,000 -0.30(-2.12%)
May 23, 2018 14.17 14.19 13.93 14.15 6,300 -0.04(-0.28%)
May 22, 2018 13.72 14.20 13.72 14.19 17,965 +0.28(+2.01%)
May 18, 2018 13.91 13.91 13.91 0 +0.01(+0.07%)
May 17, 2018 13.96 14.20 13.90 13.90 7,260 -0.29(-2.04%)
May 16, 2018 14.15 14.29 14.10 14.19 19,250 +0.04(+0.28%)
May 15, 2018 14.10 14.25 13.76 14.15 13,400 +0.07(+0.50%)
May 14, 2018 14.45 14.45 13.88 14.08 11,116 -0.42(-2.90%)
May 11, 2018 14.65 14.65 14.30 14.50 9,960 -0.22(-1.49%)
May 10, 2018 13.95 14.90 13.93 14.72 53,296 +0.86(+6.20%)
May 09, 2018 13.99 13.99 13.05 13.86 44,905 -0.08(-0.57%)
May 08, 2018 11.33 14.00 11.32 13.94 91,972 +2.72(+24.24%)
May 07, 2018 10.70 11.24 10.70 11.22 6,550 +0.37(+3.41%)
May 04, 2018 10.40 10.85 10.31 10.85 14,105 +0.45(+4.33%)
May 03, 2018 10.49 10.50 10.15 10.40 5,000 -0.10(-0.95%)
May 02, 2018 10.21 10.50 10.01 10.50 9,560 +0.29(+2.84%)
May 01, 2018 9.990 10.30 9.800 10.21 6,200 +0.48(+4.93%)
Apr 30, 2018 9.980 10.36 9.650 9.730 13,050 -0.48(-4.70%)
Apr 27, 2018 10.51 10.75 10.21 10.21 17,100 -0.29(-2.76%)
Apr 26, 2018 10.73 10.81 10.50 10.50 7,850 -0.26(-2.42%)
Apr 25, 2018 11.33 11.35 10.76 10.76 9,450 +0.00(+0.00%)
Apr 24, 2018 10.88 10.88 10.29 10.76 20,682 +0.41(+3.96%)
Apr 23, 2018 10.50 10.70 10.35 10.35 14,666 -0.15(-1.43%)
Apr 20, 2018 10.22 10.50 10.22 10.50 8,700 +0.21(+2.04%)
Apr 19, 2018 10.18 10.29 10.10 10.29 18,513 +0.14(+1.38%)
Apr 18, 2018 10.09 10.28 10.09 10.15 13,720 +0.15(+1.50%)
Apr 17, 2018 9.800 10.10 9.800 10.00 27,555 +0.28(+2.88%)
Apr 16, 2018 9.800 9.860 9.720 9.720 4,940 -0.13(-1.32%)
Apr 13, 2018 9.980 9.980 9.800 9.850 14,840 +0.00(+0.00%)
Apr 12, 2018 9.900 9.910 9.580 9.850 28,275 +0.34(+3.58%)
Apr 11, 2018 9.700 9.700 9.400 9.510 71,623 -0.51(-5.09%)
Apr 10, 2018 9.510 10.50 9.500 10.02 46,411 +0.42(+4.37%)
Apr 09, 2018 10.09 10.09 9.550 9.600 73,135 -0.30(-3.03%)
Apr 06, 2018 10.61 10.61 9.800 9.900 52,011 -0.95(-8.76%)
Apr 05, 2018 11.85 11.85 10.75 10.85 54,659 -1.00(-8.40%)
Apr 04, 2018 12.10 12.10 11.50 11.85 22,578 -0.55(-4.48%)
Apr 03, 2018 12.50 12.50 12.38 12.40 860 -0.10(-0.80%)
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.