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 (%)
Nov 30, 2016 1.690 1.690 1.620 1.657 9,000 +0.01(+0.45%)
Nov 29, 2016 1.770 1.850 1.640 1.650 46,052 -0.09(-4.90%)
Nov 28, 2016 1.900 1.900 1.670 1.735 28,805 +0.06(+3.58%)
Nov 25, 2016 1.650 1.700 1.650 1.675 7,050 -0.02(-1.47%)
Nov 23, 2016 1.700 1.700 1.700 0 +0.04(+2.41%)
Nov 22, 2016 1.725 1.830 1.620 1.660 33,323 -0.24(-12.63%)
Nov 21, 2016 1.200 2.050 1.200 1.900 46,031 +0.39(+25.41%)
Nov 18, 2016 1.300 1.860 1.300 1.515 12,528 -0.12(-7.62%)
Nov 17, 2016 1.300 2.090 1.210 1.640 21,246 +0.23(+16.31%)
Nov 16, 2016 1.290 1.500 1.205 1.410 29,106 +0.17(+13.71%)
Nov 15, 2016 1.060 1.240 1.000 1.240 9,701 +0.15(+13.76%)
Nov 14, 2016 1.190 1.190 1.060 1.090 3,200 -0.06(-5.22%)
Nov 11, 2016 1.180 1.390 1.050 1.150 5,431 +0.02(+1.77%)
Nov 10, 2016 1.200 1.200 1.090 1.130 4,297 -0.01(-0.88%)
Nov 09, 2016 1.120 1.210 1.100 1.140 16,143 -0.01(-0.87%)
Nov 08, 2016 1.070 1.210 0.9450 1.150 21,850 +0.18(+18.56%)
Nov 07, 2016 0.8750 1.020 0.8750 0.9700 6,776 +0.01(+1.04%)
Nov 04, 2016 0.9200 0.9600 0.9000 0.9600 11,281 +0.03(+3.78%)
Nov 03, 2016 1.020 1.020 0.9250 0.9250 2,940 -0.07(-7.50%)
Nov 02, 2016 1.030 1.050 1.000 1.000 19,291 -0.00(-0.50%)
Nov 01, 2016 1.120 1.120 1.005 1.005 7,625 -0.06(-5.19%)
Oct 31, 2016 0.9750 1.080 0.9500 1.060 10,278 +0.09(+9.28%)
Oct 28, 2016 0.9000 0.9700 0.9000 0.9700 108,120 +0.07(+7.78%)
Oct 27, 2016 0.8550 0.9000 0.8500 0.9000 4,200 -0.10(-9.59%)
Oct 26, 2016 0.9952 0.9955 0.9952 0.9955 3,010 -0.00(-0.45%)
Oct 25, 2016 0.9200 1.000 0.8800 1.000 14,728 +0.15(+17.38%)
Oct 24, 2016 0.8500 0.8519 0.8000 0.8519 6,560 -0.00(-0.36%)
Oct 21, 2016 0.9014 0.9014 0.8500 0.8550 14,023 -0.05(-5.00%)
Oct 20, 2016 0.8700 0.9000 0.8325 0.9000 6,766 +0.03(+3.53%)
Oct 19, 2016 0.9000 0.9000 0.8000 0.8693 20,709 -0.01(-1.21%)
Oct 18, 2016 0.8875 0.8875 0.7600 0.8799 26,984 -0.02(-2.23%)
Oct 17, 2016 0.9152 0.9200 0.7758 0.9000 54,746 -0.07(-7.65%)
Oct 14, 2016 0.9201 0.9746 0.8600 0.9746 36,878 +0.01(+1.50%)
Oct 13, 2016 1.000 1.000 0.9400 0.9601 6,928 -0.11(-10.68%)
Oct 12, 2016 1.120 1.150 1.030 1.075 11,551 +0.05(+5.39%)
Oct 11, 2016 1.060 1.060 0.9600 1.020 32,221 -0.21(-17.07%)
Oct 10, 2016 1.250 1.290 1.225 1.230 2,382 -0.03(-2.38%)
Oct 07, 2016 1.200 1.260 1.200 1.260 2,703 +0.09(+7.69%)
Oct 06, 2016 1.230 1.300 1.150 1.170 5,420 -0.08(-6.40%)
Oct 05, 2016 1.300 1.300 1.225 1.250 2,678 -0.02(-1.57%)
Oct 04, 2016 1.220 1.270 1.160 1.270 2,278 +0.00(+0.00%)
Oct 03, 2016 1.160 1.270 1.150 1.270 5,033 +0.00(+0.00%)
Sep 30, 2016 1.190 1.300 1.190 1.270 3,142 +0.08(+6.72%)
Sep 29, 2016 1.300 1.300 1.190 1.190 3,500 -0.10(-7.75%)
Sep 28, 2016 1.265 1.300 1.265 1.290 1,420 +0.01(+0.78%)
Sep 27, 2016 1.270 1.300 1.190 1.280 3,353 +0.03(+2.40%)
Sep 26, 2016 1.235 1.260 1.120 1.250 6,877 -0.06(-4.58%)
Sep 23, 2016 1.250 1.310 1.250 1.310 1,040 +0.05(+3.97%)
Sep 22, 2016 1.180 1.260 1.180 1.260 1,695 +0.05(+3.96%)
Sep 20, 2016 1.212 1.212 1.212 0 -0.05(-3.81%)
Sep 19, 2016 1.370 1.370 1.210 1.260 6,096 +0.00(+0.00%)
Sep 16, 2016 1.230 1.330 1.230 1.260 2,743 -0.03(-2.33%)
Sep 14, 2016 1.290 1.290 1.290 0 -0.09(-6.52%)
Sep 13, 2016 1.230 1.380 1.230 1.380 5,084 +0.15(+12.20%)
Sep 12, 2016 1.230 1.230 1.230 1.230 237 +0.01(+0.82%)
Sep 09, 2016 1.330 1.330 1.220 1.220 2,100 -0.12(-8.96%)
Sep 08, 2016 1.350 1.350 1.240 1.340 3,473 +0.04(+3.08%)
Sep 07, 2016 1.295 1.360 1.220 1.300 7,270 +0.03(+1.96%)
Sep 06, 2016 1.250 1.310 1.220 1.275 16,165 -0.02(-1.16%)
Sep 02, 2016 1.290 1.290 1.290 0 +0.07(+5.74%)
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.