Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
Oct 01, 2019 2.210 2.220 2.210 2.220 3,100 +0.00(+0.00%)
Sep 30, 2019 2.210 2.240 2.200 2.220 5,075 -0.04(-1.77%)
Sep 27, 2019 2.310 2.310 2.200 2.260 4,900 -0.05(-2.16%)
Sep 26, 2019 2.250 2.310 2.250 2.310 7,550 +0.02(+0.87%)
Sep 25, 2019 2.310 2.320 2.270 2.290 3,100 -0.02(-0.87%)
Sep 24, 2019 2.340 2.340 2.300 2.310 34,489 +0.01(+0.43%)
Sep 23, 2019 2.310 2.330 2.300 2.300 24,050 -0.04(-1.71%)
Sep 20, 2019 2.400 2.400 2.340 2.340 5,700 +0.02(+0.86%)
Sep 19, 2019 2.370 2.370 2.320 2.320 300 -0.08(-3.33%)
Sep 18, 2019 2.370 2.400 2.350 2.400 8,717 +0.10(+4.35%)
Sep 17, 2019 2.310 2.370 2.300 2.300 2,900 -0.03(-1.29%)
Sep 16, 2019 2.500 2.560 2.300 2.330 34,500 -0.19(-7.54%)
Sep 13, 2019 2.540 2.570 2.500 2.520 3,019 +0.02(+0.80%)
Sep 12, 2019 2.600 2.600 2.500 2.500 13,600 -0.02(-0.79%)
Sep 11, 2019 2.410 2.560 2.340 2.520 14,500 +0.12(+5.00%)
Sep 10, 2019 2.390 2.420 2.370 2.400 11,600 +0.00(+0.00%)
Sep 09, 2019 2.400 2.510 2.390 2.400 23,200 -0.02(-0.83%)
Sep 06, 2019 2.420 2.460 2.400 2.420 2,300 +0.00(+0.00%)
Sep 05, 2019 2.430 2.430 2.350 2.420 11,229 -0.01(-0.41%)
Sep 04, 2019 2.550 2.550 2.430 2.430 5,899 -0.14(-5.45%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.