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 (%)
Jan 31, 2019 9.750 10.18 9.530 9.710 35,625 -0.13(-1.32%)
Jan 30, 2019 9.600 9.930 9.440 9.840 6,379 +0.24(+2.50%)
Jan 29, 2019 9.610 9.650 9.130 9.600 24,365 -0.04(-0.41%)
Jan 28, 2019 9.300 9.730 9.300 9.640 12,700 +0.22(+2.34%)
Jan 25, 2019 9.920 10.05 8.760 9.420 109,452 -0.68(-6.73%)
Jan 24, 2019 9.910 10.31 9.900 10.10 20,332 +0.25(+2.54%)
Jan 23, 2019 10.32 10.39 9.500 9.850 31,348 -0.45(-4.37%)
Jan 22, 2019 11.11 11.12 10.15 10.30 68,647 -0.59(-5.42%)
Jan 21, 2019 11.07 11.11 10.82 10.89 6,620 -0.16(-1.45%)
Jan 18, 2019 11.20 11.20 10.66 11.05 40,122 +0.00(+0.00%)
Jan 17, 2019 11.38 11.38 10.78 11.05 18,507 -0.20(-1.78%)
Jan 16, 2019 11.68 11.68 11.01 11.25 31,980 +0.10(+0.90%)
Jan 15, 2019 11.69 11.69 10.44 11.15 31,803 +0.39(+3.62%)
Jan 14, 2019 11.65 11.86 10.64 10.76 72,145 -0.89(-7.64%)
Jan 11, 2019 11.60 11.96 11.03 11.65 65,721 +0.10(+0.87%)
Jan 10, 2019 11.70 11.81 11.52 11.55 6,470 -0.29(-2.45%)
Jan 09, 2019 11.60 11.84 11.58 11.84 7,100 +0.21(+1.81%)
Jan 08, 2019 12.08 12.19 11.57 11.63 12,350 -0.41(-3.41%)
Jan 07, 2019 12.06 12.23 11.97 12.04 6,300 -0.03(-0.25%)
Jan 04, 2019 12.43 12.49 12.07 12.07 5,648 -0.32(-2.58%)
Jan 03, 2019 12.32 12.61 12.30 12.39 6,402 +0.11(+0.90%)
Jan 02, 2019 12.77 12.77 12.17 12.28 2,195 -0.52(-4.06%)
Dec 31, 2018 12.80 12.80 12.80 0 +0.47(+3.81%)
Dec 28, 2018 12.28 12.57 12.10 12.33 9,976 +0.02(+0.16%)
Dec 27, 2018 12.54 12.54 12.17 12.31 5,411 -0.26(-2.07%)
Dec 24, 2018 12.57 12.57 12.57 0 -0.06(-0.48%)
Dec 21, 2018 12.62 12.63 12.29 12.63 8,600 -0.02(-0.16%)
Dec 20, 2018 12.28 12.65 12.25 12.65 16,069 +0.41(+3.35%)
Dec 19, 2018 12.06 12.63 12.00 12.24 8,975 +0.07(+0.58%)
Dec 18, 2018 12.60 12.85 11.98 12.17 19,049 -0.43(-3.41%)
Dec 17, 2018 13.17 13.31 12.51 12.60 12,751 -0.71(-5.33%)
Dec 14, 2018 13.42 13.45 13.11 13.31 12,280 +0.09(+0.68%)
Dec 13, 2018 13.04 13.54 13.04 13.22 11,831 +0.22(+1.69%)
Dec 12, 2018 13.41 13.41 13.00 13.00 8,189 -0.39(-2.91%)
Dec 11, 2018 13.57 13.67 12.85 13.39 18,207 -0.21(-1.54%)
Dec 10, 2018 12.23 14.16 12.10 13.60 36,290 +1.36(+11.11%)
Dec 07, 2018 11.92 12.25 11.92 12.24 18,107 +0.38(+3.20%)
Dec 06, 2018 11.88 11.92 11.74 11.86 3,683 -0.02(-0.17%)
Dec 05, 2018 11.90 11.90 11.88 11.88 713 -0.01(-0.08%)
Dec 04, 2018 11.50 12.13 11.50 11.89 5,600 +0.44(+3.84%)
Dec 03, 2018 11.31 11.47 11.19 11.45 11,684 +0.50(+4.57%)
Nov 30, 2018 11.15 11.27 10.77 10.95 18,000 -0.21(-1.88%)
Nov 29, 2018 11.16 11.22 11.09 11.16 2,800 +0.00(+0.00%)
Nov 28, 2018 11.26 11.29 11.12 11.16 8,593 +0.16(+1.45%)
Nov 27, 2018 11.17 11.33 10.80 11.00 10,200 -0.01(-0.09%)
Nov 26, 2018 11.45 11.45 10.86 11.01 7,297 -0.14(-1.26%)
Nov 23, 2018 11.04 11.40 10.98 11.15 9,545 -0.05(-0.45%)
Nov 22, 2018 11.13 11.34 11.12 11.20 6,576 +0.35(+3.23%)
Nov 21, 2018 11.01 11.15 10.83 10.85 9,210 -0.08(-0.73%)
Nov 20, 2018 10.61 10.93 10.28 10.93 17,184 +0.32(+3.02%)
Nov 19, 2018 10.94 10.94 10.52 10.61 16,654 -0.03(-0.28%)
Nov 16, 2018 10.71 10.83 10.57 10.64 38,173 +0.04(+0.38%)
Nov 15, 2018 11.03 12.00 10.33 10.60 65,551 -1.58(-12.97%)
Nov 14, 2018 12.87 13.20 12.18 12.18 10,080 -0.73(-5.65%)
Nov 13, 2018 13.21 13.41 12.91 12.91 8,660 -0.34(-2.57%)
Nov 12, 2018 13.68 13.68 13.20 13.25 5,900 -0.43(-3.14%)
Nov 09, 2018 14.11 14.23 13.53 13.68 8,195 -0.36(-2.56%)
Nov 08, 2018 13.82 14.06 13.50 14.04 11,568 +0.31(+2.26%)
Nov 07, 2018 13.40 13.86 12.77 13.73 23,380 +0.29(+2.16%)
Nov 06, 2018 12.80 13.54 12.80 13.44 15,430 +0.72(+5.66%)
Nov 05, 2018 12.70 13.34 12.70 12.72 5,850 +0.00(+0.00%)
Nov 02, 2018 13.10 13.16 12.69 12.72 21,130 -0.38(-2.90%)
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.