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 (%)
Mar 31, 2020 0.4800 0.4800 0.4600 0.4600 17,500 -0.03(-6.12%)
Mar 30, 2020 0.4900 0.5500 0.4900 0.4900 191,100 +0.02(+4.26%)
Mar 27, 2020 0.4800 0.4900 0.4700 0.4700 20,000 +0.03(+6.82%)
Mar 26, 2020 0.4500 0.5000 0.4400 0.4400 75,415 +0.02(+4.76%)
Mar 25, 2020 0.4300 0.4900 0.4200 0.4200 21,100 -0.02(-4.55%)
Mar 24, 2020 0.5000 0.5000 0.4400 0.4400 81,350 -0.04(-8.33%)
Mar 23, 2020 0.4500 0.4800 0.4200 0.4800 31,150 +0.02(+4.35%)
Mar 20, 2020 0.4400 0.5000 0.4300 0.4600 24,326 -0.02(-4.17%)
Mar 19, 2020 0.4500 0.4900 0.4100 0.4800 9,136 +0.08(+20.00%)
Mar 18, 2020 0.6100 0.6100 0.4000 0.4000 81,398 -0.22(-35.48%)
Mar 17, 2020 0.6500 0.6500 0.6200 0.6200 12,500 -0.01(-1.59%)
Mar 16, 2020 0.6200 0.7000 0.6200 0.6300 15,617 -0.07(-10.00%)
Mar 13, 2020 0.7000 0.7000 0.6900 0.7000 38,505 +0.05(+7.69%)
Mar 12, 2020 0.6500 0.6500 0.6500 0.6500 1,120 -0.05(-7.14%)
Mar 11, 2020 0.7000 0.7000 0.7000 0.7000 700 -0.02(-2.78%)
Mar 10, 2020 0.9000 0.9000 0.7200 0.7200 22,100 -0.21(-22.58%)
Mar 09, 2020 0.7500 0.9300 0.7500 0.9300 3,000 -0.06(-6.06%)
Mar 06, 2020 0.9900 0.9900 0.9900 120 +0.00(+0.00%)
Mar 05, 2020 1.050 1.050 0.9900 0.9900 2,700 -0.08(-7.48%)
Mar 04, 2020 1.090 1.090 1.070 1.070 4,600 -0.02(-1.83%)
Mar 03, 2020 1.250 1.250 1.090 1.090 2,820 +0.01(+0.93%)
Mar 02, 2020 1.150 1.150 1.080 1.080 2,600 -0.04(-3.57%)
Feb 28, 2020 1.110 1.120 1.030 1.120 5,892 +0.01(+0.90%)
Feb 27, 2020 1.150 1.150 1.000 1.110 10,655 -0.06(-5.13%)
Feb 25, 2020 1.170 1.170 1.170 0 -0.03(-2.50%)
Feb 24, 2020 1.200 1.200 1.190 1.200 4,800 +0.00(+0.00%)
Feb 21, 2020 1.210 1.210 1.170 1.200 2,600 -0.10(-7.69%)
Feb 20, 2020 1.290 1.300 1.290 1.300 3,500 +0.01(+0.78%)
Feb 19, 2020 1.200 1.290 1.200 1.290 12,500 +0.09(+7.50%)
Feb 14, 2020 1.200 1.200 1.200 0 +0.05(+4.35%)
Feb 13, 2020 1.260 1.260 1.150 1.150 34,800 -0.10(-8.00%)
Feb 12, 2020 1.270 1.270 1.210 1.250 2,054 -0.02(-1.57%)
Feb 11, 2020 1.300 1.320 1.250 1.270 2,325 -0.08(-5.93%)
Feb 10, 2020 1.350 1.360 1.300 1.350 11,200 +0.01(+0.75%)
Feb 07, 2020 1.420 1.420 1.340 1.340 5,450 -0.06(-4.29%)
Feb 06, 2020 1.400 1.400 1.400 1.400 1,680 +0.05(+3.70%)
Feb 05, 2020 1.350 1.380 1.350 1.350 9,100 +0.07(+5.47%)
Feb 04, 2020 1.350 1.350 1.270 1.280 10,615 -0.06(-4.48%)
Feb 03, 2020 1.300 1.380 1.300 1.340 5,800 +0.08(+6.35%)
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%)
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.