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 (%)
May 31, 2019 3.500 3.580 3.460 3.520 5,529 -0.03(-0.85%)
May 30, 2019 3.450 3.580 3.450 3.550 19,630 +0.09(+2.60%)
May 29, 2019 3.380 3.490 3.370 3.460 8,100 +0.08(+2.37%)
May 28, 2019 3.400 3.430 3.370 3.380 10,000 -0.12(-3.43%)
May 27, 2019 3.440 3.540 3.440 3.500 7,720 +0.07(+2.04%)
May 24, 2019 3.400 3.470 3.300 3.430 16,634 +0.11(+3.31%)
May 23, 2019 3.360 3.380 3.230 3.320 9,300 -0.06(-1.78%)
May 22, 2019 3.140 3.390 3.040 3.380 62,895 +0.21(+6.62%)
May 21, 2019 3.120 3.170 3.070 3.170 37,442 +0.12(+3.93%)
May 17, 2019 3.050 3.050 3.050 0 +0.10(+3.39%)
May 16, 2019 2.760 2.950 2.760 2.950 16,067 +0.16(+5.73%)
May 15, 2019 2.770 2.790 2.670 2.790 21,850 +0.00(+0.00%)
May 14, 2019 2.610 2.860 2.610 2.790 22,150 +0.11(+4.10%)
May 13, 2019 2.770 2.770 2.680 2.680 12,275 -0.04(-1.47%)
May 10, 2019 3.090 3.090 2.670 2.720 55,897 -0.33(-10.82%)
May 09, 2019 3.030 3.060 3.010 3.050 18,267 +0.00(+0.00%)
May 08, 2019 3.140 3.190 3.050 3.050 10,599 -0.15(-4.69%)
May 07, 2019 3.020 3.220 3.020 3.200 19,807 +0.09(+2.89%)
May 06, 2019 3.050 3.140 3.020 3.110 12,560 -0.02(-0.64%)
May 03, 2019 3.180 3.200 3.100 3.130 15,969 -0.02(-0.63%)
May 02, 2019 3.190 3.270 3.110 3.150 13,864 -0.05(-1.56%)
May 01, 2019 3.210 3.230 3.080 3.200 13,975 -0.03(-0.93%)
Apr 30, 2019 3.220 3.260 3.180 3.230 8,411 +0.00(+0.00%)
Apr 29, 2019 3.300 3.620 3.200 3.230 50,764 -0.03(-0.92%)
Apr 26, 2019 3.180 3.350 3.150 3.260 25,720 +0.13(+4.15%)
Apr 25, 2019 3.150 3.190 2.990 3.130 58,421 -0.15(-4.57%)
Apr 24, 2019 3.360 3.360 3.050 3.280 41,609 -0.07(-2.09%)
Apr 23, 2019 3.640 3.650 3.310 3.350 33,157 -0.25(-6.94%)
Apr 22, 2019 3.900 3.900 3.500 3.600 28,845 -0.29(-7.46%)
Apr 18, 2019 3.890 3.890 3.890 0 -0.01(-0.26%)
Apr 17, 2019 3.500 4.190 3.500 3.900 114,160 +0.41(+11.75%)
Apr 16, 2019 3.190 3.540 3.080 3.490 104,669 +0.41(+13.31%)
Apr 15, 2019 2.710 3.150 2.610 3.080 106,115 +0.40(+14.93%)
Apr 12, 2019 2.450 2.810 2.450 2.680 117,832 +0.15(+5.93%)
Apr 11, 2019 2.740 2.740 2.350 2.530 161,408 -0.31(-10.92%)
Apr 10, 2019 2.500 3.310 2.500 2.840 636,261 -5.60(-66.35%)
Apr 09, 2019 8.380 8.530 8.270 8.440 2,635 -0.11(-1.29%)
Apr 08, 2019 8.560 8.640 8.310 8.550 10,897 -0.08(-0.93%)
Apr 05, 2019 8.590 8.710 8.500 8.630 5,008 +0.10(+1.17%)
Apr 04, 2019 8.680 8.680 8.530 8.530 3,989 -0.14(-1.61%)
Apr 03, 2019 8.890 8.890 8.240 8.670 13,285 -0.21(-2.36%)
Apr 02, 2019 9.020 9.020 8.880 8.880 1,643 -0.17(-1.88%)
Apr 01, 2019 8.870 9.090 8.860 9.050 4,850 +0.10(+1.12%)
Mar 29, 2019 8.960 9.040 8.850 8.950 8,647 -0.13(-1.43%)
Mar 28, 2019 8.960 9.200 8.960 9.080 5,440 -0.02(-0.22%)
Mar 27, 2019 9.030 9.110 8.900 9.100 4,450 +0.10(+1.11%)
Mar 26, 2019 9.120 9.120 9.000 9.000 3,409 -0.11(-1.21%)
Mar 25, 2019 9.230 9.350 8.880 9.110 9,600 -0.07(-0.76%)
Mar 22, 2019 9.230 9.520 8.900 9.180 52,554 +0.38(+4.32%)
Mar 21, 2019 9.200 9.200 8.800 8.800 4,663 -0.45(-4.86%)
Mar 20, 2019 9.130 9.310 9.130 9.250 3,763 -0.15(-1.60%)
Mar 19, 2019 9.010 9.400 9.010 9.400 3,668 +0.02(+0.21%)
Mar 18, 2019 9.140 9.380 9.060 9.380 1,030 -0.11(-1.16%)
Mar 15, 2019 8.910 9.490 8.840 9.490 4,350 +0.79(+9.08%)
Mar 14, 2019 9.150 9.150 8.700 8.700 20,477 -0.50(-5.43%)
Mar 13, 2019 9.310 9.400 9.200 9.200 4,531 +0.29(+3.25%)
Mar 12, 2019 8.500 9.050 8.500 8.910 13,111 +0.41(+4.82%)
Mar 11, 2019 8.400 8.550 8.400 8.500 8,754 +0.12(+1.43%)
Mar 08, 2019 8.550 8.630 8.300 8.380 27,100 -0.18(-2.10%)
Mar 07, 2019 8.700 8.980 8.550 8.560 9,534 -0.09(-1.04%)
Mar 06, 2019 9.250 9.400 8.650 8.650 9,475 -0.35(-3.89%)
Mar 05, 2019 9.350 9.410 8.970 9.000 15,921 -0.26(-2.81%)
Mar 04, 2019 9.460 9.480 9.260 9.260 7,212 -0.17(-1.80%)
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.