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 (NQ: HSDT )

1.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 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 29, 2023 8.990 9.500 8.990 9.490 15,150 +0.39(+4.29%)
Sep 28, 2023 8.660 9.270 8.660 9.100 24,066 +0.14(+1.56%)
Sep 27, 2023 7.890 9.000 7.890 8.960 49,947 +0.91(+11.30%)
Sep 26, 2023 7.640 8.050 7.640 8.050 54,635 +0.38(+4.95%)
Sep 25, 2023 8.150 7.800 7.600 7.670 86,654 -0.60(-7.26%)
Sep 22, 2023 8.520 10.99 8.230 8.270 227,885 -0.40(-4.61%)
Sep 21, 2023 8.600 8.970 8.460 8.670 55,214 +0.09(+1.05%)
Sep 20, 2023 8.280 9.000 8.270 8.580 46,998 +0.13(+1.54%)
Sep 19, 2023 8.810 9.030 8.310 8.450 43,711 -0.29(-3.32%)
Sep 18, 2023 8.250 8.880 8.250 8.740 36,629 +0.34(+4.05%)
Sep 15, 2023 8.390 8.600 8.150 8.400 39,174 -0.19(-2.21%)
Sep 14, 2023 8.480 8.790 8.400 8.590 42,467 +0.24(+2.87%)
Sep 13, 2023 8.170 8.505 8.002 8.350 48,536 +0.02(+0.24%)
Sep 12, 2023 8.820 9.080 8.180 8.330 56,039 -0.72(-7.96%)
Sep 11, 2023 9.930 10.60 8.650 9.050 260,285 -0.35(-3.72%)
Sep 08, 2023 7.850 11.00 7.850 9.400 1,517,561 +1.36(+16.92%)
Sep 07, 2023 8.180 8.710 7.565 8.040 172,182 -1.00(-11.06%)
Sep 06, 2023 9.220 9.570 7.720 9.040 594,208 -0.96(-9.60%)
Sep 05, 2023 10.70 13.43 8.870 10.00 19,978,282 +2.62(+35.50%)
Sep 01, 2023 6.710 7.960 6.610 7.380 852,353 +0.60(+8.85%)
Aug 31, 2023 7.720 8.920 6.780 6.780 194,290 -1.15(-14.50%)
Aug 30, 2023 7.135 7.970 6.637 7.930 10,817 +0.73(+10.14%)
Aug 29, 2023 6.510 7.310 6.510 7.200 19,650 +0.70(+10.77%)
Aug 28, 2023 5.910 6.600 5.910 6.500 13,625 +0.67(+11.49%)
Aug 25, 2023 6.120 6.674 5.690 5.830 29,720 -0.37(-5.97%)
Aug 24, 2023 6.360 6.582 6.150 6.200 17,121 -0.55(-8.15%)
Aug 23, 2023 6.950 7.210 6.620 6.750 38,910 -0.10(-1.46%)
Aug 22, 2023 7.320 7.490 6.700 6.850 34,173 -0.45(-6.16%)
Aug 21, 2023 7.260 7.640 7.250 7.300 42,538 +0.04(+0.55%)
Aug 18, 2023 7.390 9.000 6.730 7.260 365,106 -0.61(-7.75%)
Aug 17, 2023 9.820 9.820 7.080 7.870 282,871 -1.08(-12.07%)
Aug 16, 2023 10.84 10.84 8.400 8.950 106,970 +0.10(+1.19%)
Aug 15, 2023 8.600 9.400 8.550 8.845 3,067 -0.50(-5.40%)
Aug 14, 2023 9.260 9.495 8.615 9.350 4,638 -0.10(-1.01%)
Aug 11, 2023 9.250 9.725 8.750 9.445 4,302 -0.05(-0.58%)
Aug 10, 2023 9.450 10.50 9.240 9.500 5,773 +0.50(+5.56%)
Aug 09, 2023 9.950 9.950 9.000 9.000 1,842 -0.55(-5.76%)
Aug 08, 2023 9.500 9.845 8.835 9.550 3,556 +0.00(+0.00%)
Aug 07, 2023 9.700 11.00 9.525 9.550 3,519 +0.31(+3.30%)
Aug 04, 2023 9.505 10.45 9.000 9.245 2,667 -0.38(-3.95%)
Aug 03, 2023 10.00 10.21 9.500 9.625 2,607 -0.15(-1.53%)
Aug 02, 2023 10.30 10.35 9.585 9.775 3,990 -0.50(-4.91%)
Aug 01, 2023 10.79 11.05 10.04 10.28 3,219 -0.22(-2.10%)
Jul 31, 2023 10.60 11.49 10.50 10.50 6,168 -0.46(-4.24%)
Jul 28, 2023 10.50 11.50 10.49 10.96 2,330 +0.41(+3.93%)
Jul 27, 2023 10.50 11.25 10.50 10.55 5,296 +0.04(+0.33%)
Jul 26, 2023 10.00 11.45 10.00 10.52 2,899 +0.72(+7.35%)
Jul 25, 2023 10.00 10.95 9.795 9.795 3,954 -0.26(-2.54%)
Jul 24, 2023 9.900 10.36 9.510 10.05 2,548 +0.36(+3.66%)
Jul 21, 2023 9.310 9.945 9.260 9.695 4,578 +0.19(+2.00%)
Jul 20, 2023 9.500 9.750 9.360 9.505 2,161 +0.15(+1.55%)
Jul 19, 2023 9.050 9.500 9.000 9.360 1,567 +0.11(+1.19%)
Jul 18, 2023 8.860 9.415 8.860 9.250 1,723 +0.15(+1.65%)
Jul 17, 2023 9.100 9.250 9.000 9.100 2,068 -0.16(-1.67%)
Jul 14, 2023 9.550 9.750 9.000 9.255 3,716 -0.09(-0.96%)
Jul 13, 2023 9.500 9.500 9.205 9.345 1,609 +0.15(+1.58%)
Jul 12, 2023 8.750 9.495 8.750 9.200 5,198 +0.20(+2.22%)
Jul 11, 2023 9.150 9.170 8.580 9.000 3,916 -0.01(-0.06%)
Jul 10, 2023 9.000 9.200 8.750 9.005 2,127 +0.00(+0.00%)
Jul 07, 2023 9.050 9.195 8.575 9.005 1,461 -0.19(-2.12%)
Jul 06, 2023 9.260 9.695 8.555 9.200 2,434 -0.25(-2.59%)
Jul 05, 2023 9.600 9.600 9.180 9.445 2,357 -0.05(-0.58%)
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.