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, 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%)
Apr 02, 2018 12.98 12.98 12.00 12.50 7,290 -0.37(-2.87%)
Mar 29, 2018 12.87 12.87 12.87 0 -0.18(-1.38%)
Mar 28, 2018 13.51 13.51 13.05 13.05 5,198 -0.56(-4.11%)
Mar 27, 2018 13.67 13.67 13.60 13.61 2,975 -0.35(-2.51%)
Mar 26, 2018 13.27 13.96 13.00 13.96 6,400 +0.79(+6.00%)
Mar 23, 2018 12.51 13.20 12.51 13.17 6,000 +0.67(+5.36%)
Mar 22, 2018 13.51 13.51 12.32 12.50 21,580 -1.00(-7.41%)
Mar 21, 2018 13.50 13.55 13.24 13.50 16,533 +0.16(+1.20%)
Mar 20, 2018 14.03 14.22 13.04 13.34 13,697 -1.16(-8.00%)
Mar 19, 2018 14.52 14.75 14.36 14.50 4,200 -0.50(-3.33%)
Mar 16, 2018 14.49 15.00 14.40 15.00 9,782 +0.70(+4.90%)
Mar 15, 2018 14.42 14.50 14.30 14.30 1,500 -0.10(-0.69%)
Mar 14, 2018 13.76 14.40 13.75 14.40 8,602 +0.70(+5.11%)
Mar 13, 2018 14.25 14.25 13.10 13.70 11,750 -0.85(-5.84%)
Mar 12, 2018 14.57 14.57 14.32 14.55 3,620 +0.03(+0.21%)
Mar 09, 2018 15.01 15.10 14.52 14.52 11,984 -0.48(-3.20%)
Mar 08, 2018 14.87 15.20 14.87 15.00 3,500 -0.54(-3.47%)
Mar 07, 2018 15.19 15.55 15.00 15.54 4,550 +0.24(+1.57%)
Mar 06, 2018 15.50 15.54 15.10 15.30 13,180 -0.40(-2.55%)
Mar 05, 2018 15.50 15.70 15.03 15.70 5,924 +0.10(+0.64%)
Mar 02, 2018 15.57 15.81 15.57 15.60 3,100 +0.51(+3.38%)
Mar 01, 2018 15.14 15.45 15.04 15.09 5,320 -0.22(-1.44%)
Feb 28, 2018 15.02 15.41 14.99 15.31 9,750 +0.31(+2.07%)
Feb 27, 2018 15.50 15.80 15.00 15.00 12,997 -0.52(-3.35%)
Feb 26, 2018 15.93 15.93 15.52 15.52 1,824 -0.28(-1.77%)
Feb 23, 2018 15.79 15.83 14.75 15.80 6,114 +0.20(+1.28%)
Feb 22, 2018 15.25 15.99 15.01 15.60 7,234 +0.39(+2.56%)
Feb 21, 2018 15.85 16.00 15.15 15.21 12,042 -0.50(-3.18%)
Feb 20, 2018 14.28 15.98 14.28 15.71 17,820 +1.43(+10.01%)
Feb 16, 2018 14.28 14.28 14.28 0 -0.32(-2.19%)
Feb 15, 2018 14.50 14.89 14.11 14.60 8,220 +0.52(+3.69%)
Feb 14, 2018 13.30 14.15 13.30 14.08 10,920 +0.78(+5.86%)
Feb 13, 2018 13.03 13.47 12.95 13.30 11,045 +0.30(+2.31%)
Feb 12, 2018 12.25 13.40 12.25 13.00 14,889 +0.83(+6.82%)
Feb 09, 2018 10.92 12.19 10.92 12.17 12,732 +1.27(+11.65%)
Feb 08, 2018 10.80 10.93 10.38 10.90 6,505 +0.52(+5.01%)
Feb 07, 2018 10.99 10.99 10.20 10.38 17,010 -0.47(-4.33%)
Feb 06, 2018 10.08 11.01 10.07 10.85 26,989 -0.65(-5.65%)
Feb 05, 2018 11.98 11.98 11.30 11.50 11,993 -0.88(-7.11%)
Feb 02, 2018 12.89 12.89 12.00 12.38 25,846 -0.52(-4.03%)
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.