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 (%)
May 31, 2018 12.81 13.96 12.81 13.84 19,070 +0.90(+6.96%)
May 30, 2018 12.91 12.95 12.61 12.94 4,365 -0.06(-0.46%)
May 29, 2018 13.99 13.99 12.90 13.00 11,829 -0.99(-7.08%)
May 28, 2018 13.99 13.99 13.98 13.99 1,616 +0.16(+1.16%)
May 25, 2018 13.85 14.00 13.82 13.83 2,400 -0.02(-0.14%)
May 24, 2018 14.13 14.14 13.70 13.85 6,000 -0.30(-2.12%)
May 23, 2018 14.17 14.19 13.93 14.15 6,300 -0.04(-0.28%)
May 22, 2018 13.72 14.20 13.72 14.19 17,965 +0.28(+2.01%)
May 18, 2018 13.91 13.91 13.91 0 +0.01(+0.07%)
May 17, 2018 13.96 14.20 13.90 13.90 7,260 -0.29(-2.04%)
May 16, 2018 14.15 14.29 14.10 14.19 19,250 +0.04(+0.28%)
May 15, 2018 14.10 14.25 13.76 14.15 13,400 +0.07(+0.50%)
May 14, 2018 14.45 14.45 13.88 14.08 11,116 -0.42(-2.90%)
May 11, 2018 14.65 14.65 14.30 14.50 9,960 -0.22(-1.49%)
May 10, 2018 13.95 14.90 13.93 14.72 53,296 +0.86(+6.20%)
May 09, 2018 13.99 13.99 13.05 13.86 44,905 -0.08(-0.57%)
May 08, 2018 11.33 14.00 11.32 13.94 91,972 +2.72(+24.24%)
May 07, 2018 10.70 11.24 10.70 11.22 6,550 +0.37(+3.41%)
May 04, 2018 10.40 10.85 10.31 10.85 14,105 +0.45(+4.33%)
May 03, 2018 10.49 10.50 10.15 10.40 5,000 -0.10(-0.95%)
May 02, 2018 10.21 10.50 10.01 10.50 9,560 +0.29(+2.84%)
May 01, 2018 9.990 10.30 9.800 10.21 6,200 +0.48(+4.93%)
Apr 30, 2018 9.980 10.36 9.650 9.730 13,050 -0.48(-4.70%)
Apr 27, 2018 10.51 10.75 10.21 10.21 17,100 -0.29(-2.76%)
Apr 26, 2018 10.73 10.81 10.50 10.50 7,850 -0.26(-2.42%)
Apr 25, 2018 11.33 11.35 10.76 10.76 9,450 +0.00(+0.00%)
Apr 24, 2018 10.88 10.88 10.29 10.76 20,682 +0.41(+3.96%)
Apr 23, 2018 10.50 10.70 10.35 10.35 14,666 -0.15(-1.43%)
Apr 20, 2018 10.22 10.50 10.22 10.50 8,700 +0.21(+2.04%)
Apr 19, 2018 10.18 10.29 10.10 10.29 18,513 +0.14(+1.38%)
Apr 18, 2018 10.09 10.28 10.09 10.15 13,720 +0.15(+1.50%)
Apr 17, 2018 9.800 10.10 9.800 10.00 27,555 +0.28(+2.88%)
Apr 16, 2018 9.800 9.860 9.720 9.720 4,940 -0.13(-1.32%)
Apr 13, 2018 9.980 9.980 9.800 9.850 14,840 +0.00(+0.00%)
Apr 12, 2018 9.900 9.910 9.580 9.850 28,275 +0.34(+3.58%)
Apr 11, 2018 9.700 9.700 9.400 9.510 71,623 -0.51(-5.09%)
Apr 10, 2018 9.510 10.50 9.500 10.02 46,411 +0.42(+4.37%)
Apr 09, 2018 10.09 10.09 9.550 9.600 73,135 -0.30(-3.03%)
Apr 06, 2018 10.61 10.61 9.800 9.900 52,011 -0.95(-8.76%)
Apr 05, 2018 11.85 11.85 10.75 10.85 54,659 -1.00(-8.40%)
Apr 04, 2018 12.10 12.10 11.50 11.85 22,578 -0.55(-4.48%)
Apr 03, 2018 12.50 12.50 12.38 12.40 860 -0.10(-0.80%)
Apr 02, 2018 12.98 12.98 12.00 12.50 7,290 -0.37(-2.87%)
Mar 29, 2018 12.87 12.87 12.87 0 -0.18(-1.38%)
Mar 28, 2018 13.51 13.51 13.05 13.05 5,198 -0.56(-4.11%)
Mar 27, 2018 13.67 13.67 13.60 13.61 2,975 -0.35(-2.51%)
Mar 26, 2018 13.27 13.96 13.00 13.96 6,400 +0.79(+6.00%)
Mar 23, 2018 12.51 13.20 12.51 13.17 6,000 +0.67(+5.36%)
Mar 22, 2018 13.51 13.51 12.32 12.50 21,580 -1.00(-7.41%)
Mar 21, 2018 13.50 13.55 13.24 13.50 16,533 +0.16(+1.20%)
Mar 20, 2018 14.03 14.22 13.04 13.34 13,697 -1.16(-8.00%)
Mar 19, 2018 14.52 14.75 14.36 14.50 4,200 -0.50(-3.33%)
Mar 16, 2018 14.49 15.00 14.40 15.00 9,782 +0.70(+4.90%)
Mar 15, 2018 14.42 14.50 14.30 14.30 1,500 -0.10(-0.69%)
Mar 14, 2018 13.76 14.40 13.75 14.40 8,602 +0.70(+5.11%)
Mar 13, 2018 14.25 14.25 13.10 13.70 11,750 -0.85(-5.84%)
Mar 12, 2018 14.57 14.57 14.32 14.55 3,620 +0.03(+0.21%)
Mar 09, 2018 15.01 15.10 14.52 14.52 11,984 -0.48(-3.20%)
Mar 08, 2018 14.87 15.20 14.87 15.00 3,500 -0.54(-3.47%)
Mar 07, 2018 15.19 15.55 15.00 15.54 4,550 +0.24(+1.57%)
Mar 06, 2018 15.50 15.54 15.10 15.30 13,180 -0.40(-2.55%)
Mar 05, 2018 15.50 15.70 15.03 15.70 5,924 +0.10(+0.64%)
Mar 02, 2018 15.57 15.81 15.57 15.60 3,100 +0.51(+3.38%)
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.