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, 2020 0.7600 0.7600 0.7600 0 +0.02(+2.70%)
Jul 30, 2020 0.7000 0.7400 0.7000 0.7400 5,000 +0.01(+1.37%)
Jul 29, 2020 0.7100 0.7300 0.7100 0.7300 1,000 +0.02(+2.82%)
Jul 28, 2020 0.7300 0.7300 0.7000 0.7100 25,157 -0.06(-7.79%)
Jul 27, 2020 0.7300 0.7700 0.6500 0.7700 25,600 +0.05(+6.94%)
Jul 24, 2020 0.7900 0.7900 0.7100 0.7200 16,816 -0.03(-4.00%)
Jul 23, 2020 0.7800 0.7800 0.7400 0.7500 51,000 -0.09(-10.71%)
Jul 22, 2020 0.7500 0.8900 0.7500 0.8400 46,564 +0.09(+12.00%)
Jul 21, 2020 0.7400 0.8000 0.7400 0.7500 34,864 -0.01(-1.32%)
Jul 20, 2020 0.7500 0.7800 0.7100 0.7600 26,000 +0.08(+11.76%)
Jul 17, 2020 0.6700 0.7000 0.6700 0.6800 10,604 -0.02(-2.86%)
Jul 16, 2020 0.6800 0.7000 0.6600 0.7000 14,600 +0.00(+0.00%)
Jul 15, 2020 0.7200 0.7300 0.6700 0.7000 26,900 -0.03(-4.11%)
Jul 14, 2020 0.6600 0.8400 0.6600 0.7300 61,344 +0.07(+10.61%)
Jul 13, 2020 0.6500 0.6900 0.6500 0.6600 27,000 -0.01(-1.49%)
Jul 10, 2020 0.6400 0.6900 0.6400 0.6700 90,000 +0.01(+1.52%)
Jul 09, 2020 0.6400 0.6600 0.6400 0.6600 1,500 +0.02(+3.13%)
Jul 08, 2020 0.7000 0.7100 0.6400 0.6400 98,290 -0.04(-5.88%)
Jul 07, 2020 0.6600 0.7200 0.6600 0.6800 17,500 +0.06(+9.68%)
Jul 06, 2020 0.6100 0.6400 0.6100 0.6200 28,305 +0.03(+5.08%)
Jul 02, 2020 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
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%)
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.