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 (%)
Sep 09, 2021 18.35 18.35 18.35 0 -0.32(-1.71%)
Sep 08, 2021 18.29 18.67 18.29 18.67 200 +0.36(+1.97%)
Sep 07, 2021 18.69 18.69 18.31 18.31 381 -0.38(-2.03%)
Sep 03, 2021 18.69 18.69 18.69 0 +0.10(+0.54%)
Sep 02, 2021 18.19 18.89 18.19 18.59 1,307 +0.59(+3.28%)
Aug 31, 2021 18.00 18.00 18.00 0 +0.31(+1.75%)
Aug 30, 2021 17.75 18.00 17.69 17.69 474 +0.04(+0.23%)
Aug 27, 2021 17.54 18.00 17.50 17.65 3,580 -0.60(-3.29%)
Aug 26, 2021 17.87 18.25 17.62 18.25 354 -0.20(-1.08%)
Aug 25, 2021 17.50 18.45 17.50 18.45 2,002 +0.92(+5.25%)
Aug 24, 2021 17.53 17.53 17.53 17.53 200 -0.04(-0.23%)
Aug 23, 2021 18.15 18.15 17.57 17.57 700 -0.78(-4.25%)
Aug 20, 2021 17.54 18.35 17.54 18.35 700 +1.18(+6.87%)
Aug 19, 2021 17.34 17.55 16.69 17.17 1,016 +0.07(+0.41%)
Aug 18, 2021 16.74 17.65 16.74 17.10 7,244 +0.99(+6.15%)
Aug 17, 2021 19.15 19.15 15.83 16.11 5,211 -1.79(-10.00%)
Aug 16, 2021 17.85 17.90 17.85 17.90 450 -0.60(-3.24%)
Aug 13, 2021 18.50 18.50 18.50 18.50 240 -0.49(-2.58%)
Aug 12, 2021 18.50 19.15 18.50 18.99 750 -0.31(-1.61%)
Aug 10, 2021 19.30 19.30 19.30 0 -0.57(-2.87%)
Aug 09, 2021 19.87 19.87 19.87 19.87 100 +0.19(+0.97%)
Aug 05, 2021 19.68 19.68 19.68 0 -0.20(-1.01%)
Aug 04, 2021 19.46 19.88 19.46 19.88 200 +0.87(+4.58%)
Jul 30, 2021 19.01 19.01 19.01 0 -0.06(-0.31%)
Jul 29, 2021 19.24 19.24 19.07 19.07 300 -0.76(-3.83%)
Jul 28, 2021 19.55 20.02 19.55 19.83 400 +0.71(+3.71%)
Jul 26, 2021 19.12 19.12 19.12 0 -0.47(-2.40%)
Jul 23, 2021 20.00 20.00 19.59 19.59 461 -0.28(-1.41%)
Jul 22, 2021 19.87 19.87 19.87 19.87 100 -0.24(-1.19%)
Jul 21, 2021 20.11 20.11 20.11 20.11 100 -0.14(-0.69%)
Jul 20, 2021 20.40 20.40 20.25 20.25 478 -0.16(-0.78%)
Jul 19, 2021 20.20 20.41 20.20 20.41 200 +0.26(+1.29%)
Jul 16, 2021 20.28 20.28 20.15 20.15 3,900 -0.52(-2.52%)
Jul 15, 2021 20.21 20.67 20.21 20.67 200 +0.41(+2.02%)
Jul 13, 2021 20.26 20.26 20.26 0 +0.42(+2.12%)
Jul 09, 2021 19.84 19.84 19.84 0 -0.80(-3.88%)
Jul 05, 2021 20.45 20.64 20.64 20.64 0 +0.00(+0.00%)
Jun 30, 2021 20.64 20.64 20.64 0 -0.50(-2.37%)
Jun 29, 2021 21.14 21.14 21.14 21.14 105 +0.19(+0.91%)
Jun 28, 2021 21.00 21.00 20.76 20.95 531 -0.22(-1.04%)
Jun 25, 2021 20.59 21.17 20.41 21.17 678 +0.77(+3.77%)
Jun 24, 2021 20.35 20.40 20.35 20.40 230 +0.00(+0.00%)
Jun 23, 2021 20.40 20.40 20.40 20.40 757 -0.24(-1.16%)
Jun 22, 2021 20.20 20.64 19.98 20.64 408 +0.00(+0.00%)
Jun 21, 2021 20.46 20.64 19.93 20.64 1,635 +0.55(+2.74%)
Jun 18, 2021 19.08 20.11 19.08 20.09 1,111 +1.20(+6.35%)
Jun 17, 2021 18.74 18.89 18.31 18.89 3,801 +0.34(+1.83%)
Jun 16, 2021 17.53 18.55 17.53 18.55 1,200 +1.28(+7.41%)
Jun 15, 2021 18.83 18.83 17.27 17.27 400 -1.05(-5.73%)
Jun 14, 2021 18.51 18.51 18.32 18.32 200 -0.67(-3.53%)
Jun 11, 2021 18.75 18.99 18.70 18.99 700 +0.16(+0.85%)
Jun 10, 2021 17.77 18.83 17.77 18.83 2,050 +1.36(+7.78%)
Jun 09, 2021 17.00 17.47 17.00 17.47 1,780 +0.47(+2.76%)
Jun 08, 2021 16.89 17.00 16.89 17.00 550 +0.32(+1.92%)
Jun 07, 2021 16.68 16.68 16.68 16.68 110 +0.18(+1.09%)
Jun 04, 2021 16.85 16.99 16.50 16.50 1,351 +0.04(+0.24%)
Jun 03, 2021 16.22 16.58 16.10 16.46 1,328 -0.09(-0.54%)
Jun 02, 2021 16.50 16.55 16.50 16.55 250 +0.10(+0.61%)
Jun 01, 2021 16.99 16.99 16.35 16.45 1,180 +0.50(+3.13%)
May 28, 2021 15.95 15.95 15.95 0 -0.30(-1.85%)
May 27, 2021 16.25 16.50 16.25 16.25 1,500 +0.19(+1.18%)
May 26, 2021 16.27 16.27 16.06 16.06 500 +0.31(+1.97%)
May 25, 2021 16.17 16.17 15.75 15.75 500 -0.88(-5.29%)
May 21, 2021 16.63 16.63 16.63 0 +0.45(+2.78%)
May 20, 2021 16.11 17.01 16.11 16.18 7,950 +0.18(+1.12%)
May 19, 2021 16.50 16.50 16.00 16.00 5,206 -0.98(-5.77%)
May 18, 2021 16.84 17.20 16.75 16.98 3,569 -0.49(-2.80%)
May 17, 2021 17.88 17.88 17.18 17.47 786 -0.13(-0.74%)
May 14, 2021 17.97 18.26 17.60 17.60 3,330 -0.15(-0.85%)
May 13, 2021 18.17 18.17 17.38 17.75 3,921 -0.34(-1.88%)
May 12, 2021 17.97 18.38 17.65 18.09 1,253 -0.21(-1.15%)
May 11, 2021 18.01 18.41 18.01 18.30 3,600 +0.11(+0.60%)
May 10, 2021 18.56 18.56 18.15 18.19 2,900 -0.81(-4.26%)
May 07, 2021 18.55 19.00 18.50 19.00 2,200 +0.60(+3.26%)
May 06, 2021 20.00 20.00 18.12 18.40 6,190 -1.10(-5.64%)
May 05, 2021 20.60 20.60 19.50 19.50 1,941 -1.32(-6.34%)
May 04, 2021 20.50 20.97 20.00 20.82 7,500 +0.08(+0.39%)
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.