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 (%)
Jun 30, 2020 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Jun 29, 2020 0.5400 0.5700 0.5400 0.5500 12,500 +0.02(+3.77%)
Jun 26, 2020 0.5400 0.5400 0.5100 0.5300 37,000 -0.04(-7.02%)
Jun 25, 2020 0.5800 0.6100 0.5700 0.5700 32,500 -0.08(-12.31%)
Jun 24, 2020 0.6000 0.6500 0.5800 0.6500 15,500 +0.05(+8.33%)
Jun 23, 2020 0.6200 0.6500 0.6000 0.6000 11,000 -0.02(-3.23%)
Jun 22, 2020 0.6900 0.6900 0.6200 0.6200 56,000 -0.02(-3.13%)
Jun 19, 2020 0.6300 0.6400 0.6300 0.6400 4,000 -0.01(-1.54%)
Jun 18, 2020 0.6300 0.6500 0.6300 0.6500 4,500 +0.00(+0.00%)
Jun 17, 2020 0.6600 0.6600 0.6500 0.6500 1,500 -0.04(-5.80%)
Jun 16, 2020 0.6800 0.6900 0.6800 0.6900 34,000 +0.01(+1.47%)
Jun 15, 2020 0.6100 0.6800 0.6000 0.6800 21,500 +0.06(+9.68%)
Jun 12, 2020 0.6500 0.7200 0.6100 0.6200 80,500 -0.02(-3.13%)
Jun 11, 2020 0.7100 0.7100 0.6400 0.6400 50,800 -0.08(-11.11%)
Jun 10, 2020 0.7500 0.7500 0.7100 0.7200 6,500 -0.07(-8.86%)
Jun 09, 2020 0.9300 0.9300 0.7800 0.7900 26,593 -0.16(-16.84%)
Jun 08, 2020 0.7600 0.9500 0.7500 0.9500 96,850 +0.20(+26.67%)
Jun 04, 2020 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 03, 2020 0.7400 0.7500 0.7400 0.7500 27,500 +0.04(+5.63%)
Jun 02, 2020 0.6900 0.7300 0.6700 0.7100 10,000 +0.03(+4.41%)
Jun 01, 2020 0.6800 0.6800 0.6800 0.6800 11,000 +0.01(+1.49%)
May 29, 2020 0.7200 0.7200 0.6700 0.6700 12,000 -0.05(-6.94%)
May 28, 2020 0.7200 0.7400 0.7000 0.7200 9,500 +0.00(+0.00%)
May 27, 2020 0.7700 0.7700 0.7200 0.7200 51,500 -0.07(-8.86%)
May 26, 2020 0.8100 0.8100 0.7600 0.7900 15,420 -0.03(-3.66%)
May 25, 2020 0.8200 0.8300 0.8100 0.8200 3,300 +0.01(+1.23%)
May 22, 2020 0.7700 0.8100 0.7600 0.8100 35,400 +0.05(+6.58%)
May 21, 2020 0.7400 0.7900 0.7400 0.7600 11,500 +0.04(+5.56%)
May 20, 2020 0.7500 0.7500 0.6900 0.7200 24,755 -0.01(-1.37%)
May 19, 2020 0.7800 0.7800 0.7300 0.7300 12,105 -0.01(-1.35%)
May 15, 2020 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
May 14, 2020 0.7900 0.7900 0.7000 0.7200 31,441 -0.05(-6.49%)
May 13, 2020 0.9000 0.9000 0.7500 0.7700 54,864 -0.18(-18.95%)
May 12, 2020 1.050 1.130 0.8000 0.9500 416,841 +0.35(+58.33%)
May 11, 2020 0.6000 0.6000 0.6000 0.6000 2,332 +0.00(+0.00%)
May 08, 2020 0.6200 0.6200 0.5500 0.6000 25,100 -0.02(-3.23%)
May 07, 2020 0.6200 0.6200 0.6200 0.6200 1,854 -0.02(-3.13%)
May 06, 2020 0.6900 0.7000 0.5700 0.6400 39,014 -0.06(-8.57%)
May 05, 2020 0.6800 0.7000 0.6700 0.7000 9,000 +0.00(+0.00%)
May 04, 2020 0.6600 0.7400 0.6400 0.7000 31,800 +0.05(+7.69%)
May 01, 2020 0.5900 0.7200 0.5800 0.6500 15,500 +0.04(+6.56%)
Apr 30, 2020 0.6500 0.7000 0.5100 0.6100 70,654 +0.01(+1.67%)
Apr 29, 2020 0.5600 0.7600 0.5200 0.6000 110,890 +0.04(+7.14%)
Apr 28, 2020 0.5000 0.5600 0.4400 0.5600 35,989 +0.10(+21.74%)
Apr 27, 2020 0.4700 0.5300 0.4500 0.4600 10,440 -0.02(-4.17%)
Apr 24, 2020 0.4800 0.4800 0.4800 0.4800 2,000 +0.05(+11.63%)
Apr 23, 2020 0.4400 0.4500 0.4300 0.4300 5,500 -0.01(-2.27%)
Apr 22, 2020 0.4600 0.4700 0.4000 0.4400 59,063 -0.03(-6.38%)
Apr 21, 2020 0.4500 0.4700 0.4400 0.4700 6,500 +0.00(+0.00%)
Apr 20, 2020 0.4400 0.4800 0.4400 0.4700 65,619 +0.06(+14.63%)
Apr 17, 2020 0.4000 0.4200 0.4000 0.4100 9,690 +0.01(+2.50%)
Apr 16, 2020 0.4100 0.4500 0.4000 0.4000 74,500 +0.02(+5.26%)
Apr 15, 2020 0.3800 0.3800 0.3800 0.3800 3,500 +0.00(+0.00%)
Apr 14, 2020 0.4000 0.4700 0.3800 0.3800 53,100 -0.02(-5.00%)
Apr 13, 2020 0.4300 0.4300 0.3800 0.4000 30,750 +0.03(+8.11%)
Apr 09, 2020 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Apr 08, 2020 0.3700 0.3700 0.3500 0.3600 45,845 -0.01(-2.70%)
Apr 07, 2020 0.3900 0.3900 0.3700 0.3700 22,000 -0.04(-9.76%)
Apr 06, 2020 0.3800 0.4300 0.3800 0.4100 18,600 +0.01(+2.50%)
Apr 03, 2020 0.4500 0.4500 0.4000 0.4000 98,700 -0.02(-4.76%)
Apr 02, 2020 0.4500 0.4500 0.4100 0.4200 43,525 -0.02(-4.55%)
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.