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, 2018 0.7500 0.7500 0.7500 0.7500 500 +0.00(+0.00%)
Oct 30, 2018 0.7500 0.7500 0.7500 0.7500 650 -0.00(-0.01%)
Oct 29, 2018 0.7500 0.7501 0.7500 0.7501 2,948 -0.03(-3.60%)
Oct 26, 2018 0.7830 0.7830 0.7781 0.7781 1,500 +0.02(+2.38%)
Oct 25, 2018 0.7600 0.7600 0.7600 0.7600 4,800 +0.00(+0.00%)
Oct 24, 2018 0.7870 0.7870 0.7500 0.7600 1,190 +0.01(+1.06%)
Oct 23, 2018 0.7621 0.7621 0.7520 0.7520 1,253 -0.01(-0.92%)
Oct 22, 2018 0.7591 0.7591 0.7590 0.7590 849 -0.07(-8.55%)
Oct 19, 2018 0.7520 0.8306 0.7520 0.8300 3,700 +0.08(+10.67%)
Oct 18, 2018 0.7500 0.7500 0.7500 0.7500 1,000 -0.00(-0.27%)
Oct 17, 2018 0.8025 0.8025 0.7520 0.7520 634 -0.05(-6.00%)
Oct 16, 2018 0.8000 0.8000 0.8000 0.8000 2,500 +0.05(+6.38%)
Oct 15, 2018 0.7520 0.8192 0.7520 0.7520 4,271 -0.10(-11.53%)
Oct 12, 2018 0.7990 0.8500 0.7500 0.8500 3,700 +0.07(+9.56%)
Oct 11, 2018 0.8000 0.8000 0.7758 0.7758 800 -0.05(-6.53%)
Oct 10, 2018 0.8300 0.8300 0.8300 0.8300 2,200 -0.00(-0.12%)
Oct 09, 2018 0.8310 0.8310 0.8310 0.8310 3,024 -0.00(-0.36%)
Oct 08, 2018 0.8480 0.8760 0.8340 0.8340 800 -0.04(-4.64%)
Oct 05, 2018 0.8470 0.8746 0.8200 0.8746 400 -0.04(-4.10%)
Oct 04, 2018 0.8500 0.9120 0.8500 0.9120 9,980 +0.09(+11.22%)
Oct 03, 2018 0.8810 0.8810 0.8120 0.8200 4,338 +0.01(+0.86%)
Oct 02, 2018 0.8210 0.9320 0.8130 0.8130 45,817 -0.00(-0.25%)
Oct 01, 2018 0.8500 0.9010 0.8150 0.8150 12,590 +0.03(+4.49%)
Sep 28, 2018 0.7780 0.8500 0.7780 0.7800 26,000 +0.03(+3.45%)
Sep 27, 2018 0.7540 0.8020 0.7540 0.7540 3,000 -0.02(-2.46%)
Sep 26, 2018 0.7730 0.7730 0.7730 0.7730 2,590 +0.02(+2.38%)
Sep 25, 2018 0.7500 0.7550 0.7500 0.7550 3,150 +0.01(+0.67%)
Sep 24, 2018 0.7500 0.7500 0.7500 0.7500 4,535 -0.00(-0.13%)
Sep 21, 2018 0.7700 0.8075 0.7510 0.7510 5,700 -0.02(-2.47%)
Sep 20, 2018 0.7700 0.7940 0.7700 0.7700 6,850 +0.01(+1.32%)
Sep 19, 2018 0.7600 0.7600 0.7600 0.7600 410 -0.04(-5.00%)
Sep 18, 2018 0.7500 0.8000 0.7500 0.8000 2,000 +0.05(+6.43%)
Sep 17, 2018 0.7806 0.7806 0.7512 0.7517 921 -0.01(-1.09%)
Sep 14, 2018 0.7600 0.7600 0.7600 0.7600 2,000 -0.00(-0.34%)
Sep 13, 2018 0.7581 0.7863 0.7581 0.7626 8,839 -0.02(-2.23%)
Sep 12, 2018 0.7900 0.7900 0.7800 0.7800 1,150 -0.03(-3.70%)
Sep 11, 2018 0.7500 0.8200 0.7500 0.8100 6,009 +0.06(+8.00%)
Sep 10, 2018 0.7553 0.7627 0.7500 0.7500 7,220 +0.00(+0.00%)
Sep 07, 2018 0.7500 0.7500 0.7500 0.7500 5,100 -0.02(-2.58%)
Sep 06, 2018 0.7690 0.7699 0.7500 0.7699 7,576 -0.03(-3.33%)
Sep 05, 2018 0.7964 0.7964 0.7964 0.7964 999 +0.01(+1.84%)
Sep 04, 2018 0.7837 0.8037 0.7600 0.7820 6,805 -0.04(-4.63%)
Aug 31, 2018 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Aug 29, 2018 0.8000 0.8000 0.8000 0 -0.03(-3.21%)
Aug 28, 2018 0.8265 0.8265 0.8265 0.8265 540 -0.02(-2.76%)
Aug 27, 2018 0.8638 0.8638 0.8000 0.8500 7,800 +0.05(+6.25%)
Aug 24, 2018 0.8085 0.8100 0.8000 0.8000 3,400 -0.11(-12.05%)
Aug 23, 2018 0.9000 0.9100 0.9000 0.9096 1,594 +0.08(+9.56%)
Aug 22, 2018 0.8302 0.8302 0.8302 0.8302 4,400 -0.01(-0.82%)
Aug 21, 2018 0.8099 0.8371 0.8099 0.8371 9,100 +0.04(+4.48%)
Aug 20, 2018 0.8155 0.8155 0.8012 0.8012 1,140 -0.00(-0.57%)
Aug 17, 2018 0.9015 0.9109 0.8058 0.8058 4,500 -0.01(-1.62%)
Aug 15, 2018 0.8191 0.8191 0.8191 0 +0.00(+0.00%)
Aug 14, 2018 0.8062 0.8191 0.8062 0.8191 875 -0.01(-1.44%)
Aug 13, 2018 0.8619 0.8824 0.8000 0.8311 16,945 -0.02(-1.87%)
Aug 10, 2018 0.8051 0.8469 0.8051 0.8469 700 +0.03(+3.28%)
Aug 08, 2018 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Aug 07, 2018 0.8400 0.8400 0.8000 0.8200 1,930 -0.02(-2.38%)
Aug 06, 2018 0.8586 0.8586 0.8400 0.8400 7,450 -0.01(-1.18%)
Aug 03, 2018 0.8500 0.9134 0.8500 0.8500 1,200 +0.00(+0.00%)
Aug 02, 2018 0.8500 0.8500 0.8500 0.8500 2,874 -0.02(-1.97%)
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.