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 (%)
Jul 31, 2019 2.690 3.030 2.690 2.980 14,400 +0.16(+5.67%)
Jul 30, 2019 2.790 2.820 2.760 2.820 5,899 +0.07(+2.55%)
Jul 29, 2019 2.780 2.780 2.650 2.750 7,959 -0.01(-0.36%)
Jul 26, 2019 2.880 2.880 2.760 2.760 4,400 -0.11(-3.83%)
Jul 25, 2019 2.880 2.930 2.870 2.870 4,900 -0.11(-3.69%)
Jul 24, 2019 2.880 2.980 2.880 2.980 450 +0.05(+1.71%)
Jul 23, 2019 2.970 2.970 2.870 2.930 11,699 -0.08(-2.66%)
Jul 22, 2019 3.090 3.090 2.990 3.010 6,330 -0.09(-2.90%)
Jul 19, 2019 3.090 3.100 3.090 3.100 400 +0.07(+2.31%)
Jul 18, 2019 3.020 3.040 2.950 3.030 3,700 +0.13(+4.48%)
Jul 17, 2019 3.100 3.100 2.900 2.900 1,700 -0.15(-4.92%)
Jul 16, 2019 2.960 3.090 2.960 3.050 19,863 +0.09(+3.04%)
Jul 15, 2019 2.960 2.960 2.960 2.960 132 -0.07(-2.31%)
Jul 12, 2019 3.030 3.030 3.030 3.030 100 -0.07(-2.26%)
Jul 11, 2019 3.010 3.110 2.920 3.100 6,375 +0.12(+4.03%)
Jul 10, 2019 2.880 2.990 2.880 2.980 3,840 +0.12(+4.20%)
Jul 09, 2019 2.780 2.900 2.760 2.860 13,443 +0.19(+7.12%)
Jul 08, 2019 2.770 2.780 2.650 2.670 7,765 -0.18(-6.32%)
Jul 05, 2019 3.000 3.000 2.850 2.850 2,300 -0.13(-4.36%)
Jul 04, 2019 2.990 3.200 2.980 2.980 6,800 +0.09(+3.11%)
Jul 03, 2019 2.840 2.930 2.840 2.890 8,335 -0.01(-0.34%)
Jul 02, 2019 2.750 2.990 2.750 2.900 10,900 +0.01(+0.35%)
Jun 28, 2019 2.890 2.890 2.890 0 -0.17(-5.56%)
Jun 27, 2019 3.140 3.170 3.060 3.060 5,239 -0.04(-1.29%)
Jun 26, 2019 3.350 3.350 3.100 3.100 12,295 -0.25(-7.46%)
Jun 25, 2019 3.350 3.360 3.340 3.350 2,600 -0.02(-0.59%)
Jun 24, 2019 3.530 3.560 3.370 3.370 16,855 -0.14(-3.99%)
Jun 21, 2019 3.550 3.560 3.510 3.510 12,025 -0.11(-3.04%)
Jun 20, 2019 3.720 3.720 3.590 3.620 7,095 -0.15(-3.98%)
Jun 19, 2019 3.900 3.900 3.770 3.770 4,900 -0.13(-3.33%)
Jun 18, 2019 3.700 3.960 3.700 3.900 8,427 +0.17(+4.56%)
Jun 17, 2019 3.850 3.850 3.720 3.730 12,305 -0.15(-3.87%)
Jun 14, 2019 3.950 4.000 3.880 3.880 10,210 -0.16(-3.96%)
Jun 13, 2019 3.930 4.040 3.890 4.040 635 +0.06(+1.51%)
Jun 12, 2019 3.920 4.130 3.800 3.980 28,126 +0.06(+1.53%)
Jun 11, 2019 4.010 4.010 3.850 3.920 28,717 +0.00(+0.00%)
Jun 10, 2019 3.870 3.920 3.850 3.920 8,045 +0.03(+0.77%)
Jun 07, 2019 3.830 3.920 3.830 3.890 8,302 -0.06(-1.52%)
Jun 06, 2019 4.100 4.180 3.840 3.950 2,575 -0.25(-5.95%)
Jun 05, 2019 3.940 4.420 3.830 4.200 69,950 +0.41(+10.82%)
Jun 04, 2019 3.600 3.790 3.530 3.790 21,288 +0.19(+5.28%)
Jun 03, 2019 3.510 3.600 3.510 3.600 17,259 +0.08(+2.27%)
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%)
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.