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 (%)
Jan 30, 2020 1.260 1.260 1.260 0 -0.10(-7.35%)
Jan 29, 2020 1.450 1.460 1.350 1.360 16,050 -0.11(-7.48%)
Jan 28, 2020 1.520 1.520 1.410 1.470 7,500 -0.13(-8.13%)
Jan 27, 2020 1.660 1.660 1.550 1.600 31,420 -0.10(-5.88%)
Jan 24, 2020 1.890 1.890 1.670 1.700 14,688 -0.23(-11.92%)
Jan 23, 2020 1.600 1.930 1.600 1.930 25,270 +0.37(+23.72%)
Jan 22, 2020 1.500 1.600 1.500 1.560 8,400 +0.01(+0.65%)
Jan 21, 2020 1.460 1.550 1.460 1.550 9,075 +0.02(+1.31%)
Jan 20, 2020 1.520 1.530 1.520 1.530 250 +0.03(+2.00%)
Jan 17, 2020 1.760 1.760 1.430 1.500 33,886 -0.18(-10.71%)
Jan 16, 2020 1.390 1.680 1.360 1.680 45,938 +0.29(+20.86%)
Jan 15, 2020 1.220 1.400 1.220 1.390 35,200 +0.14(+11.20%)
Jan 14, 2020 1.180 1.250 1.180 1.250 12,400 +0.05(+4.17%)
Jan 13, 2020 1.250 1.250 1.200 1.200 39,355 +0.00(+0.00%)
Jan 10, 2020 1.320 1.380 1.200 1.200 39,500 -0.05(-4.00%)
Jan 09, 2020 1.250 1.250 1.220 1.250 34,000 -0.02(-1.57%)
Jan 08, 2020 1.230 1.390 1.230 1.270 54,736 +0.10(+8.55%)
Jan 07, 2020 1.130 1.190 1.130 1.170 4,120 +0.00(+0.00%)
Jan 06, 2020 1.050 1.220 1.050 1.170 5,500 +0.10(+9.35%)
Jan 03, 2020 1.130 1.130 1.020 1.070 19,463 -0.08(-6.96%)
Jan 02, 2020 1.260 1.260 1.130 1.150 18,300 -0.08(-6.50%)
Dec 31, 2019 1.230 1.230 1.230 0 -0.06(-4.65%)
Dec 30, 2019 1.250 1.310 1.220 1.290 15,400 +0.07(+5.74%)
Dec 27, 2019 1.250 1.290 1.220 1.220 33,080 -0.11(-8.27%)
Dec 24, 2019 1.330 1.330 1.330 0 +0.53(+66.25%)
Dec 23, 2019 0.7900 0.8000 0.7200 0.8000 12,649 +0.01(+1.27%)
Dec 20, 2019 0.8500 0.8500 0.7700 0.7900 16,069 -0.05(-5.95%)
Dec 19, 2019 0.9000 1.070 0.7600 0.8400 121,599 +0.30(+55.56%)
Dec 18, 2019 0.5800 0.5800 0.4800 0.5400 34,500 -0.05(-8.47%)
Dec 17, 2019 0.5900 0.5900 0.5800 0.5900 3,500 +0.01(+1.72%)
Dec 16, 2019 0.6000 0.6000 0.5800 0.5800 12,286 -0.01(-1.69%)
Dec 13, 2019 0.6000 0.6000 0.5800 0.5900 19,850 -0.01(-1.67%)
Dec 12, 2019 0.6000 0.6000 0.6000 0.6000 1,500 -0.01(-1.64%)
Dec 11, 2019 0.5900 0.6100 0.5900 0.6100 17,650 +0.06(+10.91%)
Dec 10, 2019 0.6000 0.6000 0.5500 0.5500 6,100 -0.07(-11.29%)
Dec 09, 2019 0.6900 0.6900 0.6200 0.6200 23,000 +0.00(+0.00%)
Dec 06, 2019 0.6700 0.6700 0.6100 0.6200 93,546 -0.08(-11.43%)
Dec 05, 2019 0.7000 0.7000 0.7000 0.7000 4,046 -0.05(-6.67%)
Dec 04, 2019 0.7500 0.7500 0.7500 0.7500 3,500 +0.00(+0.00%)
Dec 03, 2019 0.7000 0.7500 0.7000 0.7500 5,000 +0.00(+0.00%)
Dec 02, 2019 0.7700 0.7700 0.7400 0.7500 20,869 -0.05(-6.25%)
Nov 29, 2019 0.5800 0.8000 0.5800 0.8000 38,269 +0.25(+45.45%)
Nov 28, 2019 0.5600 0.5600 0.4700 0.5500 10,000 -0.03(-5.17%)
Nov 27, 2019 0.5700 0.5800 0.5500 0.5800 13,500 +0.13(+28.89%)
Nov 26, 2019 0.5500 0.5800 0.4500 0.4500 68,215 -0.04(-8.16%)
Nov 25, 2019 0.5200 0.5200 0.4900 0.4900 66,130 -0.03(-5.77%)
Nov 22, 2019 0.6000 0.6000 0.4100 0.5200 315,820 -0.25(-32.47%)
Nov 21, 2019 0.8100 0.8800 0.7700 0.7700 30,500 +0.04(+5.48%)
Nov 20, 2019 0.9500 0.9500 0.7300 0.7300 49,408 -0.24(-24.74%)
Nov 19, 2019 0.9500 0.9700 0.9500 0.9700 7,500 +0.03(+3.19%)
Nov 18, 2019 1.050 1.050 0.9000 0.9400 34,188 -0.16(-14.55%)
Nov 15, 2019 1.130 1.170 1.080 1.100 21,300 +0.02(+1.85%)
Nov 14, 2019 1.150 1.150 1.080 1.080 5,732 -0.03(-2.70%)
Nov 13, 2019 1.120 1.180 1.100 1.110 19,800 -0.05(-4.31%)
Nov 12, 2019 1.340 1.340 1.100 1.160 71,859 -0.22(-15.94%)
Nov 11, 2019 1.320 1.380 1.260 1.380 12,800 +0.06(+4.55%)
Nov 08, 2019 1.260 1.330 1.240 1.320 4,047 +0.07(+5.60%)
Nov 07, 2019 1.490 1.490 1.150 1.250 65,331 -0.31(-19.87%)
Nov 06, 2019 1.600 1.610 1.430 1.560 21,400 -0.02(-1.27%)
Nov 05, 2019 1.700 1.710 1.560 1.580 26,597 -0.15(-8.67%)
Nov 04, 2019 1.830 1.830 1.720 1.730 17,935 -0.10(-5.46%)
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.