Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heliospectra Ab ADR (OP: HLSPY )

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 (%)
Oct 31, 2017 0.4950 0.4950 0.4949 0.4950 2,400 +0.00(+0.00%)
Oct 30, 2017 0.4800 0.4950 0.4800 0.4950 5,610 +0.00(+0.02%)
Oct 27, 2017 0.5000 0.5879 0.4801 0.4949 47,644 -0.01(-2.00%)
Oct 26, 2017 0.5100 0.5100 0.5000 0.5050 12,399 -0.01(-0.98%)
Oct 25, 2017 0.5100 0.5200 0.5100 0.5100 3,300 -0.04(-7.27%)
Oct 24, 2017 0.5300 0.6100 0.5099 0.5500 12,250 +0.02(+3.77%)
Oct 23, 2017 0.5500 0.6000 0.5000 0.5300 5,350 -0.07(-11.67%)
Oct 20, 2017 0.6178 0.6178 0.5300 0.6000 8,491 +0.06(+11.10%)
Oct 19, 2017 0.6306 0.6306 0.5401 0.5401 1,218 -0.10(-15.16%)
Oct 18, 2017 0.5931 0.6372 0.5931 0.6366 5,350 +0.11(+20.11%)
Oct 17, 2017 0.5926 0.6130 0.5300 0.5300 16,414 -0.08(-13.14%)
Oct 16, 2017 0.5500 0.6102 0.5500 0.6102 2,552 +0.06(+10.95%)
Oct 13, 2017 0.5950 0.6483 0.5500 0.5500 12,238 +0.00(+0.00%)
Oct 12, 2017 0.6300 0.6300 0.5500 0.5500 7,929 -0.08(-12.85%)
Oct 11, 2017 0.6354 0.6354 0.6311 0.6311 650 +0.05(+8.81%)
Oct 10, 2017 0.6209 0.6209 0.5800 0.5800 1,650 -0.02(-3.20%)
Oct 09, 2017 0.5400 0.5997 0.5400 0.5992 22,285 +0.06(+10.96%)
Oct 06, 2017 0.4639 0.5400 0.4639 0.5400 2,700 +0.07(+14.75%)
Oct 05, 2017 0.5900 0.5943 0.4600 0.4706 5,800 -0.12(-20.24%)
Oct 04, 2017 0.6000 0.6000 0.4757 0.5900 5,733 -0.05(-8.36%)
Oct 03, 2017 0.6100 0.6438 0.6100 0.6438 43,200 +0.03(+5.54%)
Oct 02, 2017 0.6000 0.6230 0.5800 0.6100 26,763 +0.04(+6.09%)
Sep 29, 2017 0.5750 0.5750 0.5400 0.5750 27,071 +0.02(+4.55%)
Sep 28, 2017 0.5500 0.5500 0.5500 0.5500 3,813 +0.11(+25.00%)
Sep 27, 2017 0.4401 0.4401 0.4400 0.4400 1,132 -0.06(-11.57%)
Sep 25, 2017 0.4975 0.4975 0.4975 0 -0.05(-9.54%)
Sep 22, 2017 0.5500 0.5500 0.5500 0.5500 313 +0.00(+0.00%)
Sep 21, 2017 0.5400 0.5500 0.5400 0.5500 1,101 +0.01(+1.85%)
Sep 20, 2017 0.4356 0.5500 0.4356 0.5400 13,131 -0.01(-1.82%)
Sep 18, 2017 0.5500 0.5500 0.5500 50 +0.00(+0.00%)
Sep 15, 2017 0.5500 0.5500 0.4986 0.5500 7,577 +0.05(+10.00%)
Sep 14, 2017 0.5750 0.5750 0.5000 0.5000 6,844 -0.05(-9.09%)
Sep 13, 2017 0.5300 0.5500 0.5300 0.5500 11,300 +0.02(+3.83%)
Sep 12, 2017 0.4800 0.5297 0.4441 0.5297 8,875 +0.05(+10.35%)
Sep 11, 2017 0.4800 0.4800 0.4800 0.4800 200 +0.01(+2.13%)
Sep 08, 2017 0.5000 0.5000 0.4700 0.4700 2,400 +0.00(+0.00%)
Sep 07, 2017 0.4600 0.4700 0.4600 0.4700 2,200 +0.02(+4.44%)
Sep 06, 2017 0.4500 0.4500 0.4500 0.4500 100 -0.01(-2.77%)
Sep 05, 2017 0.5300 0.5300 0.4578 0.4628 7,100 -0.06(-11.00%)
Sep 01, 2017 0.5200 0.5200 0.5200 0.5200 200 +0.02(+4.00%)
Aug 31, 2017 0.5200 0.5250 0.4682 0.5000 9,680 -0.02(-3.85%)
Aug 30, 2017 0.5500 0.5500 0.5200 0.5200 3,600 -0.03(-5.45%)
Aug 29, 2017 0.4716 0.5500 0.4716 0.5500 2,600 +0.03(+5.77%)
Aug 28, 2017 0.5500 0.5500 0.5200 0.5200 3,200 -0.03(-5.45%)
Aug 24, 2017 0.5500 0.5500 0.5500 0 +0.02(+2.80%)
Aug 22, 2017 0.5350 0.5350 0.5350 0 +0.00(+0.00%)
Aug 21, 2017 0.4501 0.5350 0.4500 0.5350 5,564 +0.02(+2.88%)
Aug 18, 2017 0.5500 0.5500 0.5200 0.5200 4,411 -0.01(-1.89%)
Aug 17, 2017 0.5300 0.5300 0.5300 0.5300 1,020 +0.04(+7.64%)
Aug 15, 2017 0.4924 0.4924 0.4924 70 -0.07(-12.07%)
Aug 11, 2017 0.5600 0.5600 0.5600 0 +0.00(+0.33%)
Aug 10, 2017 0.5173 0.5582 0.5163 0.5582 5,450 +0.01(+1.48%)
Aug 08, 2017 0.5500 0.5500 0.5500 20 -0.05(-8.33%)
Aug 07, 2017 0.5204 0.6000 0.5204 0.6000 440 +0.02(+4.19%)
Aug 04, 2017 0.6298 0.6298 0.5517 0.5758 42,986 +0.07(+12.91%)
Aug 03, 2017 0.5142 0.5142 0.5020 0.5100 31,251 +0.07(+15.91%)
Aug 02, 2017 0.4401 0.4401 0.4400 0.4400 400 -0.00(-0.23%)
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.