Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2019 1.230 1.230 1.230 0 -0.06(-4.65%)
Dec 30, 2019 1.250 1.310 1.220 1.290 15,400 +0.07(+5.74%)
Dec 27, 2019 1.250 1.290 1.220 1.220 33,080 -0.11(-8.27%)
Dec 24, 2019 1.330 1.330 1.330 0 +0.53(+66.25%)
Dec 23, 2019 0.7900 0.8000 0.7200 0.8000 12,649 +0.01(+1.27%)
Dec 20, 2019 0.8500 0.8500 0.7700 0.7900 16,069 -0.05(-5.95%)
Dec 19, 2019 0.9000 1.070 0.7600 0.8400 121,599 +0.30(+55.56%)
Dec 18, 2019 0.5800 0.5800 0.4800 0.5400 34,500 -0.05(-8.47%)
Dec 17, 2019 0.5900 0.5900 0.5800 0.5900 3,500 +0.01(+1.72%)
Dec 16, 2019 0.6000 0.6000 0.5800 0.5800 12,286 -0.01(-1.69%)
Dec 13, 2019 0.6000 0.6000 0.5800 0.5900 19,850 -0.01(-1.67%)
Dec 12, 2019 0.6000 0.6000 0.6000 0.6000 1,500 -0.01(-1.64%)
Dec 11, 2019 0.5900 0.6100 0.5900 0.6100 17,650 +0.06(+10.91%)
Dec 10, 2019 0.6000 0.6000 0.5500 0.5500 6,100 -0.07(-11.29%)
Dec 09, 2019 0.6900 0.6900 0.6200 0.6200 23,000 +0.00(+0.00%)
Dec 06, 2019 0.6700 0.6700 0.6100 0.6200 93,546 -0.08(-11.43%)
Dec 05, 2019 0.7000 0.7000 0.7000 0.7000 4,046 -0.05(-6.67%)
Dec 04, 2019 0.7500 0.7500 0.7500 0.7500 3,500 +0.00(+0.00%)
Dec 03, 2019 0.7000 0.7500 0.7000 0.7500 5,000 +0.00(+0.00%)
Dec 02, 2019 0.7700 0.7700 0.7400 0.7500 20,869 -0.05(-6.25%)
Nov 29, 2019 0.5800 0.8000 0.5800 0.8000 38,269 +0.25(+45.45%)
Nov 28, 2019 0.5600 0.5600 0.4700 0.5500 10,000 -0.03(-5.17%)
Nov 27, 2019 0.5700 0.5800 0.5500 0.5800 13,500 +0.13(+28.89%)
Nov 26, 2019 0.5500 0.5800 0.4500 0.4500 68,215 -0.04(-8.16%)
Nov 25, 2019 0.5200 0.5200 0.4900 0.4900 66,130 -0.03(-5.77%)
Nov 22, 2019 0.6000 0.6000 0.4100 0.5200 315,820 -0.25(-32.47%)
Nov 21, 2019 0.8100 0.8800 0.7700 0.7700 30,500 +0.04(+5.48%)
Nov 20, 2019 0.9500 0.9500 0.7300 0.7300 49,408 -0.24(-24.74%)
Nov 19, 2019 0.9500 0.9700 0.9500 0.9700 7,500 +0.03(+3.19%)
Nov 18, 2019 1.050 1.050 0.9000 0.9400 34,188 -0.16(-14.55%)
Nov 15, 2019 1.130 1.170 1.080 1.100 21,300 +0.02(+1.85%)
Nov 14, 2019 1.150 1.150 1.080 1.080 5,732 -0.03(-2.70%)
Nov 13, 2019 1.120 1.180 1.100 1.110 19,800 -0.05(-4.31%)
Nov 12, 2019 1.340 1.340 1.100 1.160 71,859 -0.22(-15.94%)
Nov 11, 2019 1.320 1.380 1.260 1.380 12,800 +0.06(+4.55%)
Nov 08, 2019 1.260 1.330 1.240 1.320 4,047 +0.07(+5.60%)
Nov 07, 2019 1.490 1.490 1.150 1.250 65,331 -0.31(-19.87%)
Nov 06, 2019 1.600 1.610 1.430 1.560 21,400 -0.02(-1.27%)
Nov 05, 2019 1.700 1.710 1.560 1.580 26,597 -0.15(-8.67%)
Nov 04, 2019 1.830 1.830 1.720 1.730 17,935 -0.10(-5.46%)
Nov 01, 2019 1.870 1.880 1.730 1.830 8,100 -0.02(-1.08%)
Oct 31, 2019 1.710 1.900 1.710 1.850 13,300 -0.05(-2.63%)
Oct 30, 2019 1.900 1.910 1.880 1.900 12,400 -0.01(-0.52%)
Oct 29, 2019 1.840 1.920 1.830 1.910 1,000 +0.06(+3.24%)
Oct 28, 2019 2.010 2.010 1.850 1.850 12,300 -0.18(-8.87%)
Oct 25, 2019 1.900 2.050 1.900 2.030 7,300 +0.03(+1.50%)
Oct 24, 2019 2.110 2.110 1.850 2.000 42,598 -0.11(-5.21%)
Oct 23, 2019 2.050 2.150 2.050 2.110 3,600 +0.06(+2.93%)
Oct 22, 2019 2.070 2.110 2.040 2.050 4,485 -0.10(-4.65%)
Oct 21, 2019 2.150 2.150 2.140 2.150 500 +0.01(+0.47%)
Oct 18, 2019 2.230 2.230 2.120 2.140 10,400 -0.06(-2.73%)
Oct 17, 2019 2.120 2.250 2.120 2.200 15,808 -0.03(-1.35%)
Oct 16, 2019 2.210 2.250 2.160 2.230 4,700 +0.10(+4.69%)
Oct 15, 2019 1.990 2.130 1.990 2.130 1,639 +0.08(+3.90%)
Oct 11, 2019 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 10, 2019 2.260 2.260 2.050 2.050 8,350 -0.20(-8.89%)
Oct 09, 2019 2.320 2.320 2.250 2.250 1,400 -0.15(-6.25%)
Oct 08, 2019 2.380 2.400 2.370 2.400 1,000 +0.03(+1.27%)
Oct 07, 2019 2.270 2.440 2.270 2.370 14,579 +0.11(+4.87%)
Oct 04, 2019 2.170 2.330 2.170 2.260 7,983 +0.10(+4.63%)
Oct 03, 2019 2.270 2.280 2.160 2.160 8,219 -0.09(-4.00%)
Oct 02, 2019 2.250 2.250 2.250 2.250 500 +0.03(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.