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 (%)
Dec 31, 2018 0.7100 0.7100 0.7100 0.7100 300 -0.07(-9.32%)
Dec 28, 2018 0.7436 0.7830 0.7436 0.7830 3,000 +0.13(+20.46%)
Dec 26, 2018 0.6500 0.6500 0.6500 0 -0.12(-15.91%)
Dec 24, 2018 0.7730 0.7730 0.7730 0.7730 400 +0.07(+10.43%)
Dec 21, 2018 0.7308 0.7308 0.7000 0.7000 5,400 -0.11(-13.58%)
Dec 18, 2018 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Dec 17, 2018 0.7540 0.7900 0.7540 0.7900 502 +0.05(+6.76%)
Dec 12, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Dec 11, 2018 0.7400 0.7400 0.7400 0.7400 5,000 +0.03(+4.23%)
Dec 10, 2018 0.7100 0.7100 0.7100 0.7100 1,006 -0.01(-0.70%)
Dec 07, 2018 0.7000 0.7150 0.7000 0.7150 4,900 +0.01(+0.70%)
Dec 06, 2018 0.7100 0.7100 0.7100 0.7100 1,000 +0.01(+0.71%)
Dec 04, 2018 0.7400 0.7400 0.7050 0.7050 7,000 -0.01(-0.98%)
Dec 03, 2018 0.7800 0.7800 0.7120 0.7120 10,594 -0.07(-9.07%)
Nov 30, 2018 0.7830 0.7830 0.7830 0.7830 400 +0.04(+5.31%)
Nov 29, 2018 0.7435 0.7435 0.7435 0.7435 115 +0.02(+3.26%)
Nov 28, 2018 0.7980 0.7980 0.7200 0.7200 3,562 +0.01(+1.12%)
Nov 27, 2018 0.6970 0.7120 0.6970 0.7120 3,867 -0.04(-5.07%)
Nov 26, 2018 0.7980 0.7980 0.7500 0.7500 3,800 +0.05(+7.14%)
Nov 21, 2018 0.7000 0.7000 0.7000 0 -0.02(-2.62%)
Nov 20, 2018 0.7075 0.7188 0.7075 0.7188 834 +0.01(+1.96%)
Nov 19, 2018 0.7500 0.7650 0.7050 0.7050 5,950 -0.04(-5.69%)
Nov 16, 2018 0.7475 0.7475 0.7475 0.7475 100 -0.05(-6.56%)
Nov 14, 2018 0.8000 0.8000 0.8000 0 +0.03(+3.23%)
Nov 13, 2018 0.8300 0.8300 0.7500 0.7750 9,840 +0.03(+3.33%)
Nov 09, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 07, 2018 0.7500 0.7500 0.7500 0 -0.04(-5.30%)
Nov 05, 2018 0.7920 0.7920 0.7920 0 +0.04(+5.60%)
Nov 02, 2018 0.7500 0.7500 0.7500 0.7500 1,300 +0.00(+0.00%)
Nov 01, 2018 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
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%)
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.