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, 2018 0.7900 0.9000 0.7566 0.9000 44,336 +0.16(+21.62%)
Feb 27, 2018 0.8000 0.8000 0.7400 0.7400 1,760 -0.06(-7.50%)
Feb 26, 2018 0.7000 0.8000 0.7000 0.8000 34,266 +0.15(+23.08%)
Feb 23, 2018 0.6523 0.8527 0.6500 0.6500 6,453 +0.00(+0.00%)
Feb 22, 2018 0.7150 0.7150 0.6500 0.6500 16,510 -0.08(-10.96%)
Feb 21, 2018 0.7300 0.7300 0.7300 0.7300 7,450 +0.02(+2.82%)
Feb 20, 2018 0.7100 0.7100 0.7100 0.7100 170 +0.01(+1.43%)
Feb 16, 2018 0.7000 0.7000 0.7000 0 -0.10(-12.34%)
Feb 15, 2018 0.7200 0.8783 0.7200 0.7985 8,450 +0.05(+6.11%)
Feb 14, 2018 0.7999 0.8000 0.7525 0.7525 4,209 -0.05(-5.88%)
Feb 13, 2018 0.7600 0.8300 0.7506 0.7995 15,127 -0.04(-4.82%)
Feb 12, 2018 0.8591 0.8617 0.7400 0.8400 12,910 -0.01(-0.91%)
Feb 09, 2018 0.7000 0.8477 0.6280 0.8477 12,900 +0.15(+21.10%)
Feb 08, 2018 0.8495 0.8495 0.7000 0.7000 7,160 +0.00(+0.00%)
Feb 07, 2018 0.8781 0.8781 0.8100 0.7000 2,158 +0.00(+0.00%)
Feb 06, 2018 0.7319 0.8116 0.7000 0.7000 13,085 -0.02(-2.78%)
Feb 05, 2018 0.8579 0.8579 0.7200 0.7200 10,848 -0.13(-15.29%)
Feb 02, 2018 0.8350 0.9400 0.7600 0.8500 10,735 -0.02(-2.30%)
Feb 01, 2018 0.8000 0.8700 0.8000 0.8700 7,550 +0.07(+8.75%)
Jan 31, 2018 0.9350 0.9350 0.7990 0.8000 52,077 -0.19(-19.44%)
Jan 30, 2018 1.000 0.9225 0.9930 1,857 -0.01(-0.70%)
Jan 29, 2018 1.070 1.070 1.000 1.000 11,183 +0.00(+0.00%)
Jan 26, 2018 0.9225 1.000 0.9225 1.000 4,267 +0.08(+8.40%)
Jan 25, 2018 0.9600 0.9900 0.9225 0.9225 10,070 -0.04(-3.91%)
Jan 24, 2018 0.9700 1.040 0.9225 0.9600 5,573 -0.01(-1.03%)
Jan 23, 2018 0.9055 1.040 0.9055 0.9700 6,738 +0.01(+0.91%)
Jan 22, 2018 1.080 1.150 0.9200 0.9613 50,115 -0.16(-14.17%)
Jan 19, 2018 1.200 1.200 1.100 1.120 13,996 +0.00(+0.00%)
Jan 18, 2018 1.195 1.200 1.120 1.120 23,407 -0.05(-4.27%)
Jan 17, 2018 1.150 1.170 1.100 1.170 57,742 +0.14(+13.59%)
Jan 16, 2018 1.150 1.190 1.030 1.030 61,787 +0.12(+13.19%)
Jan 12, 2018 0.9100 0.9100 0.9100 0 -0.02(-2.10%)
Jan 11, 2018 0.8874 0.9300 0.8696 0.9295 46,130 +0.00(+0.49%)
Jan 10, 2018 0.9700 0.9800 0.9500 0.9250 25,866 -0.09(-8.42%)
Jan 09, 2018 1.140 1.190 0.9800 1.010 102,829 +0.09(+9.49%)
Jan 08, 2018 0.9900 0.9900 0.8674 0.9225 206,395 +0.15(+20.12%)
Jan 05, 2018 0.7800 0.7800 0.6850 0.7680 37,830 -0.00(-0.16%)
Jan 04, 2018 0.8690 0.8690 0.7000 0.7692 78,702 -0.07(-8.43%)
Jan 03, 2018 0.6550 0.8600 0.6280 0.8400 113,211 +0.21(+32.41%)
Jan 02, 2018 0.5243 0.6346 0.5243 0.6344 53,929 +0.07(+12.28%)
Dec 29, 2017 0.5650 0.5650 0.5650 0 +0.04(+8.65%)
Dec 28, 2017 0.5500 0.5725 0.5200 0.5200 15,848 -0.06(-10.34%)
Dec 27, 2017 0.5700 0.5800 0.5500 0.5800 18,964 +0.01(+1.75%)
Dec 26, 2017 0.5600 0.6104 0.5000 0.5700 53,302 +0.07(+13.32%)
Dec 22, 2017 0.5030 0.5600 0.5030 0.5030 8,118 -0.01(-2.33%)
Dec 21, 2017 0.5600 0.5600 0.5030 0.5150 20,219 -0.03(-4.63%)
Dec 20, 2017 0.5400 0.5600 0.5200 0.5400 9,500 -0.02(-3.57%)
Dec 19, 2017 0.5500 0.5700 0.5500 0.5600 5,218 +0.03(+5.66%)
Dec 18, 2017 0.5800 0.6000 0.5129 0.5300 22,834 -0.07(-11.67%)
Dec 15, 2017 0.5500 0.6005 0.5031 0.6000 15,461 +0.02(+2.56%)
Dec 14, 2017 0.6444 0.6444 0.5600 0.5850 6,730 -0.07(-10.00%)
Dec 13, 2017 0.6425 0.6500 0.5850 0.6500 6,848 +0.03(+4.84%)
Dec 12, 2017 0.6298 0.6298 0.6199 0.6200 3,422 +0.03(+5.80%)
Dec 11, 2017 0.6308 0.6500 0.5500 0.5860 44,127 -0.08(-11.81%)
Dec 08, 2017 0.5064 0.6645 0.5064 0.6645 20,861 +0.06(+10.75%)
Dec 07, 2017 0.6300 0.6300 0.5075 0.6000 11,939 -0.05(-7.69%)
Dec 06, 2017 0.7100 0.7100 0.6500 0.6500 3,640 -0.06(-8.45%)
Dec 05, 2017 0.6300 0.7100 0.6300 0.7100 11,140 +0.08(+12.70%)
Dec 04, 2017 0.6816 0.7374 0.6000 0.6300 12,014 -0.05(-7.58%)
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.