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 29, 2021 17.84 17.84 17.15 17.15 8,881 +0.13(+0.76%)
Jan 28, 2021 18.51 19.62 16.90 17.02 19,229 -1.51(-8.15%)
Jan 27, 2021 19.12 22.78 18.10 18.53 33,435 -1.47(-7.35%)
Jan 26, 2021 20.46 20.85 20.00 20.00 4,745 +0.29(+1.47%)
Jan 25, 2021 20.50 20.65 19.41 19.71 2,543 -0.51(-2.52%)
Jan 22, 2021 20.44 20.56 20.19 20.22 1,645 -0.88(-4.17%)
Jan 21, 2021 21.20 21.20 20.50 21.10 1,810 -0.20(-0.94%)
Jan 20, 2021 21.21 21.31 20.19 21.30 6,874 +0.34(+1.62%)
Jan 19, 2021 19.70 21.55 19.62 20.96 10,431 +1.58(+8.15%)
Jan 18, 2021 19.01 19.76 19.01 19.38 1,118 -0.06(-0.31%)
Jan 15, 2021 19.63 20.19 19.44 19.44 3,586 -0.09(-0.46%)
Jan 14, 2021 20.00 20.10 19.06 19.53 2,538 +0.27(+1.40%)
Jan 13, 2021 20.42 20.44 19.26 19.26 2,118 -0.61(-3.07%)
Jan 12, 2021 20.50 20.50 19.75 19.87 6,314 +0.08(+0.40%)
Jan 11, 2021 19.19 20.64 18.05 19.79 10,413 +1.77(+9.82%)
Jan 08, 2021 21.00 21.00 18.00 18.02 10,721 -2.54(-12.35%)
Jan 07, 2021 22.55 22.55 20.00 20.56 15,895 -1.75(-7.84%)
Jan 06, 2021 21.89 28.28 21.73 22.31 31,357 -0.39(-1.72%)
Jan 05, 2021 16.99 40.00 16.99 22.70 70,572 +8.44(+59.19%)
Jan 04, 2021 15.86 15.86 14.26 14.26 5,814 +13.77(+2810.20%)
Dec 31, 2020 0.4900 0.4900 0.4900 0 -0.04(-7.55%)
Dec 30, 2020 0.5100 0.5400 0.4800 0.5300 26,850 +0.03(+6.00%)
Dec 29, 2020 0.5100 0.5200 0.5000 0.5000 12,800 -0.02(-3.85%)
Dec 24, 2020 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Dec 23, 2020 0.5000 0.5300 0.5000 0.5000 39,690 +0.01(+1.01%)
Dec 22, 2020 0.4900 0.4950 0.4850 0.4950 13,500 +0.01(+2.06%)
Dec 21, 2020 0.4850 0.4900 0.4850 0.4850 5,200 +0.01(+1.04%)
Dec 18, 2020 0.5300 0.5300 0.4800 0.4800 4,600 -0.04(-7.69%)
Dec 17, 2020 0.4900 0.5600 0.4700 0.5200 115,240 +0.02(+4.00%)
Dec 16, 2020 0.5100 0.5100 0.4900 0.5000 29,372 -0.01(-1.96%)
Dec 15, 2020 0.5100 0.5100 0.5000 0.5100 8,085 +0.00(+0.00%)
Dec 11, 2020 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Dec 10, 2020 0.5500 0.5500 0.5500 0.5500 3,500 +0.04(+7.84%)
Dec 09, 2020 0.5400 0.5400 0.5100 0.5100 21,740 -0.07(-12.07%)
Dec 08, 2020 0.5700 0.5800 0.5400 0.5800 9,500 +0.03(+5.45%)
Dec 07, 2020 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Dec 04, 2020 0.5400 0.5500 0.5000 0.5500 6,693 +0.03(+5.77%)
Dec 03, 2020 0.5500 0.5500 0.5200 0.5200 21,700 -0.01(-1.89%)
Dec 02, 2020 0.5000 0.5400 0.4800 0.5300 7,310 -0.02(-3.64%)
Dec 01, 2020 0.5200 0.5500 0.5200 0.5500 8,200 +0.05(+10.00%)
Nov 30, 2020 0.5200 0.5200 0.5000 0.5000 25,605 -0.01(-1.96%)
Nov 27, 2020 0.5100 0.5100 0.5100 0.5100 500 +0.00(+0.00%)
Nov 25, 2020 0.5100 0.5100 0.5100 0 +0.04(+9.68%)
Nov 24, 2020 0.4650 0.4650 0.4650 0.4650 900 -0.03(-7.00%)
Nov 23, 2020 0.4900 0.5000 0.4800 0.5000 57,000 +0.02(+4.17%)
Nov 20, 2020 0.5100 0.5100 0.4800 0.4800 4 -0.01(-1.03%)
Nov 19, 2020 0.5000 0.5000 0.4850 0.4850 29,500 -0.03(-4.90%)
Nov 17, 2020 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Nov 16, 2020 0.4800 0.5000 0.4800 0.5000 4,474 +0.00(+0.00%)
Nov 13, 2020 0.5300 0.5300 0.5000 0.5000 41,000 -0.05(-9.09%)
Nov 12, 2020 0.5500 0.5500 0.5300 0.5500 4,500 -0.02(-3.51%)
Nov 11, 2020 0.5400 0.5700 0.5400 0.5700 9,000 +0.03(+5.56%)
Nov 10, 2020 0.5100 0.5400 0.5100 0.5400 9,000 +0.05(+10.20%)
Nov 09, 2020 0.4550 0.4900 0.4550 0.4900 3,150 +0.01(+2.08%)
Nov 06, 2020 0.4800 0.4800 0.4800 310 +0.00(+0.00%)
Nov 04, 2020 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Nov 03, 2020 0.5100 0.5100 0.5000 0.5000 1,000 -0.02(-3.85%)
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.