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 (%)
Mar 31, 2017 0.7495 0.7495 0.7139 0.7495 12,241 +0.03(+4.10%)
Mar 30, 2017 0.7000 0.7200 0.6905 0.7200 12,150 +0.02(+2.86%)
Mar 29, 2017 0.7200 0.7200 0.7000 0.7000 17,772 -0.01(-1.41%)
Mar 28, 2017 0.7000 0.7200 0.7000 0.7100 6,080 -0.03(-4.05%)
Mar 27, 2017 0.7400 0.7400 0.7000 0.7400 14,123 +0.05(+7.25%)
Mar 24, 2017 0.6900 0.6900 0.6900 0.6900 500 -0.02(-3.16%)
Mar 23, 2017 0.7500 0.7500 0.7100 0.7125 4,886 +0.01(+1.79%)
Mar 22, 2017 0.7200 0.7200 0.6900 0.7000 2,080 -0.04(-5.41%)
Mar 21, 2017 0.7040 0.7400 0.7000 0.7400 9,870 +0.00(+0.30%)
Mar 20, 2017 0.7270 0.7378 0.7185 0.7378 32,536 +0.01(+1.49%)
Mar 17, 2017 0.7275 0.7275 0.6906 0.7270 3,250 +0.01(+0.97%)
Mar 16, 2017 0.7500 0.7500 0.7000 0.7200 29,950 +0.00(+0.00%)
Mar 15, 2017 0.7200 0.7200 0.7000 0.7200 5,720 -0.02(-2.70%)
Mar 14, 2017 0.7700 0.7700 0.7000 0.7400 24,113 -0.03(-3.90%)
Mar 13, 2017 0.7500 0.7700 0.7450 0.7700 5,320 +0.01(+1.32%)
Mar 10, 2017 0.7500 0.7700 0.7500 0.7600 4,071 +0.03(+4.11%)
Mar 09, 2017 0.7460 0.7460 0.7300 0.7300 5,275 -0.02(-2.67%)
Mar 08, 2017 0.7800 0.7800 0.7500 0.7500 533 -0.03(-3.23%)
Mar 07, 2017 0.7800 0.7800 0.7700 0.7750 14,553 +0.02(+1.97%)
Mar 06, 2017 0.7600 0.8000 0.7600 0.7600 13,740 +0.01(+0.77%)
Mar 03, 2017 0.7699 0.7699 0.7400 0.7542 11,494 -0.04(-4.53%)
Mar 02, 2017 0.7500 0.7900 0.7400 0.7900 16,937 +0.03(+3.27%)
Mar 01, 2017 0.7900 0.7900 0.7400 0.7650 6,257 -0.03(-3.17%)
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%)
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.