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 (%)
Jul 31, 2019 2.690 3.030 2.690 2.980 14,400 +0.16(+5.67%)
Jul 30, 2019 2.790 2.820 2.760 2.820 5,899 +0.07(+2.55%)
Jul 29, 2019 2.780 2.780 2.650 2.750 7,959 -0.01(-0.36%)
Jul 26, 2019 2.880 2.880 2.760 2.760 4,400 -0.11(-3.83%)
Jul 25, 2019 2.880 2.930 2.870 2.870 4,900 -0.11(-3.69%)
Jul 24, 2019 2.880 2.980 2.880 2.980 450 +0.05(+1.71%)
Jul 23, 2019 2.970 2.970 2.870 2.930 11,699 -0.08(-2.66%)
Jul 22, 2019 3.090 3.090 2.990 3.010 6,330 -0.09(-2.90%)
Jul 19, 2019 3.090 3.100 3.090 3.100 400 +0.07(+2.31%)
Jul 18, 2019 3.020 3.040 2.950 3.030 3,700 +0.13(+4.48%)
Jul 17, 2019 3.100 3.100 2.900 2.900 1,700 -0.15(-4.92%)
Jul 16, 2019 2.960 3.090 2.960 3.050 19,863 +0.09(+3.04%)
Jul 15, 2019 2.960 2.960 2.960 2.960 132 -0.07(-2.31%)
Jul 12, 2019 3.030 3.030 3.030 3.030 100 -0.07(-2.26%)
Jul 11, 2019 3.010 3.110 2.920 3.100 6,375 +0.12(+4.03%)
Jul 10, 2019 2.880 2.990 2.880 2.980 3,840 +0.12(+4.20%)
Jul 09, 2019 2.780 2.900 2.760 2.860 13,443 +0.19(+7.12%)
Jul 08, 2019 2.770 2.780 2.650 2.670 7,765 -0.18(-6.32%)
Jul 05, 2019 3.000 3.000 2.850 2.850 2,300 -0.13(-4.36%)
Jul 04, 2019 2.990 3.200 2.980 2.980 6,800 +0.09(+3.11%)
Jul 03, 2019 2.840 2.930 2.840 2.890 8,335 -0.01(-0.34%)
Jul 02, 2019 2.750 2.990 2.750 2.900 10,900 +0.01(+0.35%)
Jun 28, 2019 2.890 2.890 2.890 0 -0.17(-5.56%)
Jun 27, 2019 3.140 3.170 3.060 3.060 5,239 -0.04(-1.29%)
Jun 26, 2019 3.350 3.350 3.100 3.100 12,295 -0.25(-7.46%)
Jun 25, 2019 3.350 3.360 3.340 3.350 2,600 -0.02(-0.59%)
Jun 24, 2019 3.530 3.560 3.370 3.370 16,855 -0.14(-3.99%)
Jun 21, 2019 3.550 3.560 3.510 3.510 12,025 -0.11(-3.04%)
Jun 20, 2019 3.720 3.720 3.590 3.620 7,095 -0.15(-3.98%)
Jun 19, 2019 3.900 3.900 3.770 3.770 4,900 -0.13(-3.33%)
Jun 18, 2019 3.700 3.960 3.700 3.900 8,427 +0.17(+4.56%)
Jun 17, 2019 3.850 3.850 3.720 3.730 12,305 -0.15(-3.87%)
Jun 14, 2019 3.950 4.000 3.880 3.880 10,210 -0.16(-3.96%)
Jun 13, 2019 3.930 4.040 3.890 4.040 635 +0.06(+1.51%)
Jun 12, 2019 3.920 4.130 3.800 3.980 28,126 +0.06(+1.53%)
Jun 11, 2019 4.010 4.010 3.850 3.920 28,717 +0.00(+0.00%)
Jun 10, 2019 3.870 3.920 3.850 3.920 8,045 +0.03(+0.77%)
Jun 07, 2019 3.830 3.920 3.830 3.890 8,302 -0.06(-1.52%)
Jun 06, 2019 4.100 4.180 3.840 3.950 2,575 -0.25(-5.95%)
Jun 05, 2019 3.940 4.420 3.830 4.200 69,950 +0.41(+10.82%)
Jun 04, 2019 3.600 3.790 3.530 3.790 21,288 +0.19(+5.28%)
Jun 03, 2019 3.510 3.600 3.510 3.600 17,259 +0.08(+2.27%)
May 31, 2019 3.500 3.580 3.460 3.520 5,529 -0.03(-0.85%)
May 30, 2019 3.450 3.580 3.450 3.550 19,630 +0.09(+2.60%)
May 29, 2019 3.380 3.490 3.370 3.460 8,100 +0.08(+2.37%)
May 28, 2019 3.400 3.430 3.370 3.380 10,000 -0.12(-3.43%)
May 27, 2019 3.440 3.540 3.440 3.500 7,720 +0.07(+2.04%)
May 24, 2019 3.400 3.470 3.300 3.430 16,634 +0.11(+3.31%)
May 23, 2019 3.360 3.380 3.230 3.320 9,300 -0.06(-1.78%)
May 22, 2019 3.140 3.390 3.040 3.380 62,895 +0.21(+6.62%)
May 21, 2019 3.120 3.170 3.070 3.170 37,442 +0.12(+3.93%)
May 17, 2019 3.050 3.050 3.050 0 +0.10(+3.39%)
May 16, 2019 2.760 2.950 2.760 2.950 16,067 +0.16(+5.73%)
May 15, 2019 2.770 2.790 2.670 2.790 21,850 +0.00(+0.00%)
May 14, 2019 2.610 2.860 2.610 2.790 22,150 +0.11(+4.10%)
May 13, 2019 2.770 2.770 2.680 2.680 12,275 -0.04(-1.47%)
May 10, 2019 3.090 3.090 2.670 2.720 55,897 -0.33(-10.82%)
May 09, 2019 3.030 3.060 3.010 3.050 18,267 +0.00(+0.00%)
May 08, 2019 3.140 3.190 3.050 3.050 10,599 -0.15(-4.69%)
May 07, 2019 3.020 3.220 3.020 3.200 19,807 +0.09(+2.89%)
May 06, 2019 3.050 3.140 3.020 3.110 12,560 -0.02(-0.64%)
May 03, 2019 3.180 3.200 3.100 3.130 15,969 -0.02(-0.63%)
May 02, 2019 3.190 3.270 3.110 3.150 13,864 -0.05(-1.56%)
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.