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 (%)
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%)
Nov 01, 2019 1.870 1.880 1.730 1.830 8,100 -0.02(-1.08%)
Oct 31, 2019 1.710 1.900 1.710 1.850 13,300 -0.05(-2.63%)
Oct 30, 2019 1.900 1.910 1.880 1.900 12,400 -0.01(-0.52%)
Oct 29, 2019 1.840 1.920 1.830 1.910 1,000 +0.06(+3.24%)
Oct 28, 2019 2.010 2.010 1.850 1.850 12,300 -0.18(-8.87%)
Oct 25, 2019 1.900 2.050 1.900 2.030 7,300 +0.03(+1.50%)
Oct 24, 2019 2.110 2.110 1.850 2.000 42,598 -0.11(-5.21%)
Oct 23, 2019 2.050 2.150 2.050 2.110 3,600 +0.06(+2.93%)
Oct 22, 2019 2.070 2.110 2.040 2.050 4,485 -0.10(-4.65%)
Oct 21, 2019 2.150 2.150 2.140 2.150 500 +0.01(+0.47%)
Oct 18, 2019 2.230 2.230 2.120 2.140 10,400 -0.06(-2.73%)
Oct 17, 2019 2.120 2.250 2.120 2.200 15,808 -0.03(-1.35%)
Oct 16, 2019 2.210 2.250 2.160 2.230 4,700 +0.10(+4.69%)
Oct 15, 2019 1.990 2.130 1.990 2.130 1,639 +0.08(+3.90%)
Oct 11, 2019 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 10, 2019 2.260 2.260 2.050 2.050 8,350 -0.20(-8.89%)
Oct 09, 2019 2.320 2.320 2.250 2.250 1,400 -0.15(-6.25%)
Oct 08, 2019 2.380 2.400 2.370 2.400 1,000 +0.03(+1.27%)
Oct 07, 2019 2.270 2.440 2.270 2.370 14,579 +0.11(+4.87%)
Oct 04, 2019 2.170 2.330 2.170 2.260 7,983 +0.10(+4.63%)
Oct 03, 2019 2.270 2.280 2.160 2.160 8,219 -0.09(-4.00%)
Oct 02, 2019 2.250 2.250 2.250 2.250 500 +0.03(+1.35%)
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.