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 29, 2019 0.4980 0.4980 0.4705 0.4705 4,100 +0.01(+2.26%)
Mar 28, 2019 0.4500 0.4601 0.4500 0.4601 25,550 -0.03(-5.72%)
Mar 27, 2019 0.5040 0.5040 0.4880 0.4880 2,300 -0.01(-2.40%)
Mar 26, 2019 0.4765 0.5000 0.4765 0.5000 3,817 +0.01(+2.04%)
Mar 25, 2019 0.4700 0.4900 0.4700 0.4900 2,000 +0.01(+2.08%)
Mar 21, 2019 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Mar 20, 2019 0.5180 0.5180 0.4600 0.5000 14,743 +0.02(+4.17%)
Mar 19, 2019 0.5330 0.5330 0.4722 0.4800 19,290 -0.08(-14.42%)
Mar 18, 2019 0.5440 0.5609 0.5440 0.5609 350 +0.02(+3.24%)
Mar 15, 2019 0.5433 0.5433 0.5433 0.5433 1,000 -0.00(-0.49%)
Mar 14, 2019 0.5500 0.5500 0.5460 0.5460 610 -0.01(-1.09%)
Mar 12, 2019 0.5520 0.5520 0.5520 0 +0.00(+0.66%)
Mar 11, 2019 0.5430 0.5500 0.5430 0.5484 4,010 -0.01(-2.18%)
Mar 08, 2019 0.5506 0.5606 0.5430 0.5606 8,400 -0.00(-0.43%)
Mar 07, 2019 0.5630 0.5630 0.5630 0.5630 100 -0.05(-7.70%)
Mar 06, 2019 0.5430 0.6100 0.5430 0.6100 1,300 +0.06(+10.91%)
Mar 05, 2019 0.5500 0.5500 0.5500 8 +0.00(+0.00%)
Mar 04, 2019 0.5500 0.5500 0.5500 0.5500 262 +0.01(+1.48%)
Mar 01, 2019 0.5620 0.5620 0.5420 0.5420 2,900 -0.01(-0.95%)
Feb 28, 2019 0.5472 0.5720 0.5472 0.5472 3,500 -0.00(-0.05%)
Feb 27, 2019 0.5475 0.5475 0.5475 3 +0.00(+0.00%)
Feb 25, 2019 0.5475 0.5475 0.5475 0 -0.05(-8.60%)
Feb 22, 2019 0.6000 0.6000 0.5990 0.5990 6,800 -0.07(-10.10%)
Feb 21, 2019 0.6663 0.6663 0.6663 0.6663 194 -0.01(-1.00%)
Feb 20, 2019 0.6730 0.6730 0.6730 0.6730 270 -0.06(-7.93%)
Feb 19, 2019 0.7195 0.7440 0.7195 0.7310 2,000 +0.02(+3.37%)
Feb 15, 2019 0.7072 0.7072 0.7072 0.7072 100 +0.03(+4.15%)
Feb 14, 2019 0.6300 0.6790 0.6300 0.6790 1,050 -0.02(-2.30%)
Feb 13, 2019 0.6950 0.6950 0.6950 60 +0.00(+0.00%)
Feb 12, 2019 0.6100 0.7130 0.6100 0.6950 8,292 -0.02(-3.34%)
Feb 11, 2019 0.6680 0.7190 0.6680 0.7190 1,350 +0.08(+12.34%)
Feb 08, 2019 0.6400 0.6400 0.6400 0.6400 2,100 -0.03(-4.48%)
Feb 06, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Feb 05, 2019 0.6720 0.6720 0.6700 0.6700 400 +0.01(+1.36%)
Feb 04, 2019 0.7300 0.7390 0.6600 0.6610 1,500 -0.07(-10.19%)
Feb 01, 2019 0.6250 0.7360 0.6250 0.7360 3,000 +0.10(+15.00%)
Jan 31, 2019 0.6400 0.6400 0.6400 0.6400 4,110 +0.00(+0.00%)
Jan 30, 2019 0.6400 0.6400 0.6400 0.6400 350 +0.02(+2.40%)
Jan 29, 2019 0.6400 0.6400 0.6110 0.6250 8,000 -0.02(-2.50%)
Jan 28, 2019 0.6500 0.6500 0.6410 0.6410 3,308 -0.01(-1.38%)
Jan 25, 2019 0.6500 0.6500 0.6500 0.6500 100 -0.06(-8.45%)
Jan 24, 2019 0.6825 0.7100 0.6550 0.7100 15,454 +0.02(+2.16%)
Jan 22, 2019 0.6950 0.6950 0.6950 0 -0.02(-3.07%)
Jan 18, 2019 0.6700 0.7170 0.6700 0.7170 1,100 +0.03(+3.91%)
Jan 17, 2019 0.6900 0.6900 0.6900 0.6900 500 -0.02(-2.82%)
Jan 16, 2019 0.6900 0.7100 0.6900 0.7100 2,160 +0.04(+5.53%)
Jan 15, 2019 0.7000 0.7310 0.6728 0.6728 3,400 -0.03(-3.89%)
Jan 14, 2019 0.7000 0.7750 0.7000 0.7000 21,300 -0.02(-2.78%)
Jan 11, 2019 0.7200 0.7200 0.7200 0.7200 800 +0.00(+0.56%)
Jan 09, 2019 0.7160 0.7160 0.7160 0 -0.01(-1.55%)
Jan 07, 2019 0.7273 0.7273 0.7273 0 -0.00(-0.04%)
Jan 03, 2019 0.7276 0.7276 0.7276 0 +0.02(+3.31%)
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.