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 (%)
Jul 31, 2018 11.79 12.00 11.78 12.00 4,690 +0.21(+1.78%)
Jul 30, 2018 11.70 11.89 11.70 11.79 3,319 -0.06(-0.51%)
Jul 27, 2018 11.76 12.05 11.75 11.85 17,650 +0.00(+0.00%)
Jul 26, 2018 12.12 12.12 11.60 11.85 6,551 -0.72(-5.73%)
Jul 25, 2018 12.85 12.87 12.56 12.57 2,500 -0.33(-2.56%)
Jul 24, 2018 12.47 12.90 12.45 12.90 7,982 +0.35(+2.79%)
Jul 23, 2018 12.01 12.60 11.97 12.55 12,992 +1.01(+8.75%)
Jul 20, 2018 12.47 12.47 11.32 11.54 10,265 -0.46(-3.83%)
Jul 19, 2018 12.13 12.13 12.00 12.00 4,500 -0.23(-1.88%)
Jul 18, 2018 12.40 12.44 11.73 12.23 6,750 -0.18(-1.45%)
Jul 17, 2018 12.40 12.60 12.40 12.41 8,562 -0.15(-1.19%)
Jul 16, 2018 12.39 12.56 12.36 12.56 2,920 +0.18(+1.45%)
Jul 13, 2018 12.41 12.41 12.38 12.38 4,500 -0.08(-0.64%)
Jul 12, 2018 12.60 12.67 12.38 12.46 8,600 +0.06(+0.48%)
Jul 11, 2018 12.42 12.83 12.40 12.40 1,900 -0.41(-3.20%)
Jul 10, 2018 12.80 12.81 12.68 12.81 9,510 +0.13(+1.03%)
Jul 09, 2018 12.80 11.99 12.68 9,140 +0.69(+5.75%)
Jul 06, 2018 12.59 12.59 11.98 11.99 7,467 -0.80(-6.25%)
Jul 05, 2018 12.80 12.91 12.56 12.79 2,538 -0.41(-3.11%)
Jul 04, 2018 13.41 13.41 12.44 13.20 3,600 -0.18(-1.35%)
Jul 03, 2018 13.50 13.50 12.83 13.38 4,250 +0.89(+7.13%)
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%)
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.