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 (%)
Aug 31, 2018 12.94 12.94 12.94 0 -0.06(-0.46%)
Aug 30, 2018 12.77 13.12 12.77 13.00 4,275 +0.12(+0.93%)
Aug 29, 2018 12.86 12.99 12.66 12.88 4,350 -0.02(-0.16%)
Aug 28, 2018 12.81 13.21 12.75 12.90 14,169 -0.06(-0.46%)
Aug 27, 2018 13.15 13.28 12.92 12.96 8,800 -0.14(-1.07%)
Aug 24, 2018 13.13 13.13 13.05 13.10 7,600 -0.22(-1.65%)
Aug 23, 2018 13.27 13.35 13.18 13.32 3,068 +0.01(+0.08%)
Aug 22, 2018 13.10 13.45 13.04 13.31 8,939 +0.36(+2.78%)
Aug 21, 2018 13.18 13.19 12.94 12.95 2,804 -0.16(-1.22%)
Aug 20, 2018 13.20 13.20 12.89 13.11 4,213 -0.09(-0.68%)
Aug 17, 2018 12.84 13.20 12.84 13.20 4,395 +0.30(+2.33%)
Aug 16, 2018 12.58 12.90 12.53 12.90 8,511 +0.40(+3.20%)
Aug 15, 2018 12.39 12.50 12.36 12.50 3,400 -0.10(-0.79%)
Aug 14, 2018 12.17 12.62 12.12 12.60 13,813 +0.41(+3.36%)
Aug 13, 2018 12.12 12.21 11.98 12.19 12,575 +0.21(+1.75%)
Aug 10, 2018 12.01 12.22 11.98 11.98 6,790 -0.02(-0.17%)
Aug 09, 2018 11.76 12.22 11.76 12.00 6,004 -0.14(-1.15%)
Aug 08, 2018 12.25 12.32 12.14 12.14 8,300 -0.15(-1.22%)
Aug 07, 2018 12.21 12.37 12.10 12.29 19,900 +0.40(+3.36%)
Aug 03, 2018 11.89 11.89 11.89 0 -0.25(-2.06%)
Aug 02, 2018 11.97 12.50 11.96 12.14 19,871 +0.17(+1.42%)
Aug 01, 2018 11.72 12.00 11.72 11.97 5,000 -0.03(-0.25%)
Jul 31, 2018 11.79 12.00 11.78 12.00 4,690 +0.21(+1.78%)
Jul 30, 2018 11.70 11.89 11.70 11.79 3,319 -0.06(-0.51%)
Jul 27, 2018 11.76 12.05 11.75 11.85 17,650 +0.00(+0.00%)
Jul 26, 2018 12.12 12.12 11.60 11.85 6,551 -0.72(-5.73%)
Jul 25, 2018 12.85 12.87 12.56 12.57 2,500 -0.33(-2.56%)
Jul 24, 2018 12.47 12.90 12.45 12.90 7,982 +0.35(+2.79%)
Jul 23, 2018 12.01 12.60 11.97 12.55 12,992 +1.01(+8.75%)
Jul 20, 2018 12.47 12.47 11.32 11.54 10,265 -0.46(-3.83%)
Jul 19, 2018 12.13 12.13 12.00 12.00 4,500 -0.23(-1.88%)
Jul 18, 2018 12.40 12.44 11.73 12.23 6,750 -0.18(-1.45%)
Jul 17, 2018 12.40 12.60 12.40 12.41 8,562 -0.15(-1.19%)
Jul 16, 2018 12.39 12.56 12.36 12.56 2,920 +0.18(+1.45%)
Jul 13, 2018 12.41 12.41 12.38 12.38 4,500 -0.08(-0.64%)
Jul 12, 2018 12.60 12.67 12.38 12.46 8,600 +0.06(+0.48%)
Jul 11, 2018 12.42 12.83 12.40 12.40 1,900 -0.41(-3.20%)
Jul 10, 2018 12.80 12.81 12.68 12.81 9,510 +0.13(+1.03%)
Jul 09, 2018 12.80 11.99 12.68 9,140 +0.69(+5.75%)
Jul 06, 2018 12.59 12.59 11.98 11.99 7,467 -0.80(-6.25%)
Jul 05, 2018 12.80 12.91 12.56 12.79 2,538 -0.41(-3.11%)
Jul 04, 2018 13.41 13.41 12.44 13.20 3,600 -0.18(-1.35%)
Jul 03, 2018 13.50 13.50 12.83 13.38 4,250 +0.89(+7.13%)
Jun 29, 2018 12.49 12.49 12.49 0 -0.71(-5.38%)
Jun 28, 2018 13.59 13.90 13.00 13.20 17,670 -0.31(-2.29%)
Jun 27, 2018 13.85 13.85 13.40 13.51 2,400 +0.05(+0.37%)
Jun 26, 2018 13.71 13.82 13.14 13.46 18,974 +0.08(+0.60%)
Jun 25, 2018 15.44 15.44 13.25 13.38 47,255 -2.29(-14.61%)
Jun 22, 2018 15.52 15.83 14.42 15.67 96,124 +0.11(+0.71%)
Jun 21, 2018 15.52 15.63 15.41 15.56 38,398 -0.39(-2.45%)
Jun 20, 2018 16.13 16.50 15.74 15.95 19,679 +0.33(+2.11%)
Jun 19, 2018 16.85 16.85 15.55 15.62 20,973 -1.33(-7.85%)
Jun 18, 2018 17.13 17.17 16.17 16.95 41,665 -0.24(-1.40%)
Jun 15, 2018 17.20 16.67 17.19 33,192 +0.52(+3.12%)
Jun 14, 2018 16.52 17.00 14.73 16.67 38,466 +0.02(+0.12%)
Jun 13, 2018 15.65 16.70 15.06 16.65 57,822 +0.95(+6.05%)
Jun 12, 2018 14.55 15.70 14.45 15.70 58,463 +1.21(+8.35%)
Jun 11, 2018 13.89 14.49 13.75 14.49 47,916 +0.99(+7.33%)
Jun 08, 2018 13.44 13.92 13.44 13.50 8,200 -0.20(-1.46%)
Jun 07, 2018 14.20 14.20 13.70 13.70 14,727 -0.55(-3.86%)
Jun 06, 2018 14.25 14.25 13.99 14.25 10,290 -0.15(-1.04%)
Jun 05, 2018 14.04 14.40 13.76 14.40 12,330 +0.88(+6.51%)
Jun 04, 2018 13.94 14.19 13.40 13.52 11,228 -0.28(-2.03%)
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.