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 (%)
Mar 31, 2020 0.4800 0.4800 0.4600 0.4600 17,500 -0.03(-6.12%)
Mar 30, 2020 0.4900 0.5500 0.4900 0.4900 191,100 +0.02(+4.26%)
Mar 27, 2020 0.4800 0.4900 0.4700 0.4700 20,000 +0.03(+6.82%)
Mar 26, 2020 0.4500 0.5000 0.4400 0.4400 75,415 +0.02(+4.76%)
Mar 25, 2020 0.4300 0.4900 0.4200 0.4200 21,100 -0.02(-4.55%)
Mar 24, 2020 0.5000 0.5000 0.4400 0.4400 81,350 -0.04(-8.33%)
Mar 23, 2020 0.4500 0.4800 0.4200 0.4800 31,150 +0.02(+4.35%)
Mar 20, 2020 0.4400 0.5000 0.4300 0.4600 24,326 -0.02(-4.17%)
Mar 19, 2020 0.4500 0.4900 0.4100 0.4800 9,136 +0.08(+20.00%)
Mar 18, 2020 0.6100 0.6100 0.4000 0.4000 81,398 -0.22(-35.48%)
Mar 17, 2020 0.6500 0.6500 0.6200 0.6200 12,500 -0.01(-1.59%)
Mar 16, 2020 0.6200 0.7000 0.6200 0.6300 15,617 -0.07(-10.00%)
Mar 13, 2020 0.7000 0.7000 0.6900 0.7000 38,505 +0.05(+7.69%)
Mar 12, 2020 0.6500 0.6500 0.6500 0.6500 1,120 -0.05(-7.14%)
Mar 11, 2020 0.7000 0.7000 0.7000 0.7000 700 -0.02(-2.78%)
Mar 10, 2020 0.9000 0.9000 0.7200 0.7200 22,100 -0.21(-22.58%)
Mar 09, 2020 0.7500 0.9300 0.7500 0.9300 3,000 -0.06(-6.06%)
Mar 06, 2020 0.9900 0.9900 0.9900 120 +0.00(+0.00%)
Mar 05, 2020 1.050 1.050 0.9900 0.9900 2,700 -0.08(-7.48%)
Mar 04, 2020 1.090 1.090 1.070 1.070 4,600 -0.02(-1.83%)
Mar 03, 2020 1.250 1.250 1.090 1.090 2,820 +0.01(+0.93%)
Mar 02, 2020 1.150 1.150 1.080 1.080 2,600 -0.04(-3.57%)
Feb 28, 2020 1.110 1.120 1.030 1.120 5,892 +0.01(+0.90%)
Feb 27, 2020 1.150 1.150 1.000 1.110 10,655 -0.06(-5.13%)
Feb 25, 2020 1.170 1.170 1.170 0 -0.03(-2.50%)
Feb 24, 2020 1.200 1.200 1.190 1.200 4,800 +0.00(+0.00%)
Feb 21, 2020 1.210 1.210 1.170 1.200 2,600 -0.10(-7.69%)
Feb 20, 2020 1.290 1.300 1.290 1.300 3,500 +0.01(+0.78%)
Feb 19, 2020 1.200 1.290 1.200 1.290 12,500 +0.09(+7.50%)
Feb 14, 2020 1.200 1.200 1.200 0 +0.05(+4.35%)
Feb 13, 2020 1.260 1.260 1.150 1.150 34,800 -0.10(-8.00%)
Feb 12, 2020 1.270 1.270 1.210 1.250 2,054 -0.02(-1.57%)
Feb 11, 2020 1.300 1.320 1.250 1.270 2,325 -0.08(-5.93%)
Feb 10, 2020 1.350 1.360 1.300 1.350 11,200 +0.01(+0.75%)
Feb 07, 2020 1.420 1.420 1.340 1.340 5,450 -0.06(-4.29%)
Feb 06, 2020 1.400 1.400 1.400 1.400 1,680 +0.05(+3.70%)
Feb 05, 2020 1.350 1.380 1.350 1.350 9,100 +0.07(+5.47%)
Feb 04, 2020 1.350 1.350 1.270 1.280 10,615 -0.06(-4.48%)
Feb 03, 2020 1.300 1.380 1.300 1.340 5,800 +0.08(+6.35%)
Jan 30, 2020 1.260 1.260 1.260 0 -0.10(-7.35%)
Jan 29, 2020 1.450 1.460 1.350 1.360 16,050 -0.11(-7.48%)
Jan 28, 2020 1.520 1.520 1.410 1.470 7,500 -0.13(-8.13%)
Jan 27, 2020 1.660 1.660 1.550 1.600 31,420 -0.10(-5.88%)
Jan 24, 2020 1.890 1.890 1.670 1.700 14,688 -0.23(-11.92%)
Jan 23, 2020 1.600 1.930 1.600 1.930 25,270 +0.37(+23.72%)
Jan 22, 2020 1.500 1.600 1.500 1.560 8,400 +0.01(+0.65%)
Jan 21, 2020 1.460 1.550 1.460 1.550 9,075 +0.02(+1.31%)
Jan 20, 2020 1.520 1.530 1.520 1.530 250 +0.03(+2.00%)
Jan 17, 2020 1.760 1.760 1.430 1.500 33,886 -0.18(-10.71%)
Jan 16, 2020 1.390 1.680 1.360 1.680 45,938 +0.29(+20.86%)
Jan 15, 2020 1.220 1.400 1.220 1.390 35,200 +0.14(+11.20%)
Jan 14, 2020 1.180 1.250 1.180 1.250 12,400 +0.05(+4.17%)
Jan 13, 2020 1.250 1.250 1.200 1.200 39,355 +0.00(+0.00%)
Jan 10, 2020 1.320 1.380 1.200 1.200 39,500 -0.05(-4.00%)
Jan 09, 2020 1.250 1.250 1.220 1.250 34,000 -0.02(-1.57%)
Jan 08, 2020 1.230 1.390 1.230 1.270 54,736 +0.10(+8.55%)
Jan 07, 2020 1.130 1.190 1.130 1.170 4,120 +0.00(+0.00%)
Jan 06, 2020 1.050 1.220 1.050 1.170 5,500 +0.10(+9.35%)
Jan 03, 2020 1.130 1.130 1.020 1.070 19,463 -0.08(-6.96%)
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.