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 (%)
Sep 28, 2018 12.27 12.70 12.27 12.65 15,304 +0.31(+2.51%)
Sep 27, 2018 12.79 12.88 12.31 12.34 15,000 -0.42(-3.29%)
Sep 26, 2018 12.88 13.00 12.70 12.76 26,804 +0.14(+1.11%)
Sep 25, 2018 12.57 12.77 12.57 12.62 14,966 +0.06(+0.48%)
Sep 24, 2018 12.56 12.57 12.49 12.56 5,299 -0.01(-0.08%)
Sep 21, 2018 12.75 12.75 12.43 12.57 16,877 -0.18(-1.41%)
Sep 20, 2018 12.62 12.75 12.62 12.75 7,728 +0.12(+0.95%)
Sep 19, 2018 12.52 12.88 12.52 12.63 8,900 +0.12(+0.96%)
Sep 18, 2018 12.90 12.99 12.39 12.51 7,040 -0.43(-3.32%)
Sep 17, 2018 12.79 13.01 12.78 12.94 4,129 +0.07(+0.54%)
Sep 14, 2018 12.90 12.96 12.66 12.87 10,875 -0.08(-0.62%)
Sep 13, 2018 13.16 13.16 12.95 12.95 3,017 -0.10(-0.77%)
Sep 12, 2018 13.25 13.27 13.03 13.05 3,300 +0.06(+0.46%)
Sep 11, 2018 13.56 13.56 12.97 12.99 15,994 -0.62(-4.56%)
Sep 10, 2018 13.62 13.75 13.54 13.61 3,150 -0.01(-0.07%)
Sep 07, 2018 13.89 13.89 13.46 13.62 3,811 +0.17(+1.26%)
Sep 06, 2018 13.49 13.70 13.43 13.45 10,659 -0.25(-1.82%)
Sep 05, 2018 13.50 13.90 13.50 13.70 23,745 +0.27(+2.01%)
Sep 04, 2018 13.49 13.60 13.35 13.43 16,533 +0.49(+3.79%)
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%)
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.