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 (%)
Feb 28, 2017 0.7400 0.7900 0.7400 0.7900 5,402 +0.06(+8.22%)
Feb 27, 2017 0.7497 0.7497 0.7000 0.7300 28,935 +0.00(+0.00%)
Feb 24, 2017 0.7800 0.8100 0.6900 0.7300 117,395 -0.08(-9.88%)
Feb 23, 2017 0.8200 0.8400 0.7800 0.8100 43,099 +0.00(+0.00%)
Feb 22, 2017 0.8100 0.8200 0.7800 0.8100 32,235 +0.00(+0.00%)
Feb 21, 2017 0.8400 0.8400 0.7700 0.8100 44,744 -0.03(-3.11%)
Feb 17, 2017 0.8360 0.8360 0.8360 0 +0.04(+4.76%)
Feb 16, 2017 0.7645 0.8300 0.7501 0.7980 33,113 +0.02(+2.43%)
Feb 15, 2017 0.8250 0.8600 0.7200 0.7791 146,210 -0.08(-9.41%)
Feb 14, 2017 0.8600 0.8600 0.8495 0.8600 712 +0.01(+0.58%)
Feb 13, 2017 0.8600 0.8600 0.8500 0.8550 29,370 +0.02(+1.79%)
Feb 10, 2017 0.8600 0.8600 0.8238 0.8400 20,682 -0.02(-2.33%)
Feb 09, 2017 0.8600 0.8600 0.8400 0.8600 33,674 +0.02(+2.38%)
Feb 08, 2017 0.8775 0.8775 0.8200 0.8400 78,783 -0.02(-2.44%)
Feb 07, 2017 0.8800 0.8900 0.8610 0.8610 22,280 -0.01(-1.03%)
Feb 06, 2017 0.9100 0.9200 0.8539 0.8700 48,331 -0.07(-7.35%)
Feb 03, 2017 0.9400 0.9400 0.9050 0.9390 21,671 +0.00(+0.26%)
Feb 02, 2017 0.9025 0.9395 0.9025 0.9365 56,479 +0.04(+4.06%)
Feb 01, 2017 0.9250 0.9300 0.8510 0.9000 7,010 -0.02(-2.17%)
Jan 31, 2017 0.9390 0.9400 0.8500 0.9200 12,629 -0.01(-1.08%)
Jan 30, 2017 0.9400 0.9400 0.9100 0.9300 17,383 -0.01(-1.06%)
Jan 27, 2017 0.9600 0.9600 0.9100 0.9400 5,286 -0.02(-2.08%)
Jan 26, 2017 0.9500 0.9600 0.9200 0.9600 41,052 +0.03(+3.23%)
Jan 25, 2017 0.9000 0.9393 0.9000 0.9300 29,400 +0.03(+3.33%)
Jan 24, 2017 0.9600 0.9688 0.9000 0.9000 12,713 -0.06(-6.25%)
Jan 23, 2017 0.9919 0.9919 0.9000 0.9600 24,670 +0.02(+1.59%)
Jan 20, 2017 0.9368 0.9550 0.9275 0.9450 18,402 +0.01(+0.88%)
Jan 19, 2017 0.9000 0.9370 0.9000 0.9368 8,402 +0.03(+3.51%)
Jan 18, 2017 0.9206 0.9800 0.9000 0.9050 29,559 -0.05(-5.33%)
Jan 17, 2017 1.010 1.020 0.9500 0.9560 8,944 -0.03(-3.43%)
Jan 13, 2017 0.9900 0.9900 0.9900 0 +0.03(+3.23%)
Jan 12, 2017 0.9402 1.000 0.9402 0.9590 11,535 +0.02(+2.02%)
Jan 11, 2017 0.8951 0.9400 0.8951 0.9400 26,000 +0.01(+1.62%)
Jan 10, 2017 0.9375 0.9600 0.9000 0.9250 35,230 -0.01(-1.07%)
Jan 09, 2017 0.9932 0.9932 0.9350 0.9350 38,751 -0.02(-2.60%)
Jan 06, 2017 0.9570 0.9600 0.9000 0.9600 9,750 +0.04(+4.35%)
Jan 05, 2017 0.9000 0.9500 0.9000 0.9200 60,721 +0.02(+2.22%)
Jan 04, 2017 0.9999 0.9999 0.8967 0.9000 29,601 -0.05(-5.26%)
Jan 03, 2017 0.9470 0.9725 0.9000 0.9500 30,344 +0.00(+0.32%)
Dec 30, 2016 0.9470 0.9470 0.9470 0 -0.05(-5.30%)
Dec 29, 2016 1.040 1.040 0.9250 1.000 58,031 -0.06(-5.84%)
Dec 28, 2016 1.140 1.140 1.060 1.062 14,100 -0.07(-6.02%)
Dec 27, 2016 1.100 1.210 1.080 1.130 38,419 +0.01(+0.90%)
Dec 23, 2016 1.120 1.120 1.120 0 +0.10(+9.79%)
Dec 22, 2016 1.020 1.030 0.9613 1.020 25,489 -0.11(-9.57%)
Dec 21, 2016 1.010 1.128 0.9600 1.128 10,589 +0.11(+10.59%)
Dec 20, 2016 0.9367 1.030 0.9323 1.020 21,566 -0.03(-2.86%)
Dec 19, 2016 1.060 1.060 0.9600 1.050 28,829 -0.02(-1.87%)
Dec 16, 2016 1.100 1.140 1.000 1.070 67,889 -0.07(-6.14%)
Dec 15, 2016 1.150 1.200 1.050 1.140 58,319 -0.04(-3.39%)
Dec 14, 2016 1.260 1.540 1.070 1.180 95,570 -0.08(-6.35%)
Dec 13, 2016 2.300 2.300 1.000 1.260 212,272 -1.04(-45.22%)
Dec 12, 2016 2.550 2.600 2.210 2.300 19,211 +0.30(+15.00%)
Dec 09, 2016 2.080 2.400 1.760 2.000 37,972 +0.25(+14.29%)
Dec 08, 2016 1.590 1.750 1.450 1.750 13,294 +0.27(+18.24%)
Dec 07, 2016 1.550 1.800 1.210 1.480 24,042 -0.27(-15.43%)
Dec 06, 2016 1.450 2.010 1.450 1.750 29,576 +0.45(+34.62%)
Dec 05, 2016 1.190 1.500 1.190 1.300 4,428 +0.11(+9.24%)
Dec 02, 2016 1.500 1.600 1.000 1.190 41,968 -0.33(-21.71%)
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.