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 (%)
May 31, 2019 0.7000 0.7000 0.6666 0.6700 1,600 +0.06(+9.84%)
May 29, 2019 0.6100 0.6100 0.6100 0 +0.07(+13.51%)
May 28, 2019 0.5374 0.5374 0.5374 63 +0.00(+0.00%)
May 24, 2019 0.5374 0.5374 0.5374 0.5374 100 -0.04(-7.18%)
May 23, 2019 0.5790 0.5790 0.5790 0.5790 250 -0.01(-1.11%)
May 22, 2019 0.5855 0.5855 0.5855 0.5855 1,017 +0.11(+22.49%)
May 20, 2019 0.4780 0.4780 0.4780 0 -0.09(-15.40%)
May 17, 2019 0.4740 0.5650 0.4740 0.5650 600 +0.01(+1.42%)
May 15, 2019 0.5571 0.5571 0.5571 0 +0.03(+6.01%)
May 14, 2019 0.4710 0.5255 0.4701 0.5255 3,000 -0.04(-7.81%)
May 09, 2019 0.5700 0.5700 0.5700 0 +0.07(+14.43%)
May 07, 2019 0.4981 0.4981 0.4981 0 +0.00(+0.00%)
May 06, 2019 0.4960 0.4981 0.4960 0.4981 500 -0.07(-12.92%)
May 02, 2019 0.5720 0.5720 0.5720 0 +0.02(+4.00%)
May 01, 2019 0.6200 0.6200 0.5300 0.5500 438 +0.04(+7.00%)
Apr 30, 2019 0.5120 0.5140 0.5120 0.5140 2,500 -0.06(-10.37%)
Apr 29, 2019 0.5735 0.5735 0.5735 0.5735 100 +0.03(+5.23%)
Apr 26, 2019 0.5240 0.5800 0.5240 0.5450 2,600 -0.01(-1.89%)
Apr 25, 2019 0.5555 0.5555 0.5555 0.5555 1,500 +0.00(+0.00%)
Apr 24, 2019 0.5800 0.6100 0.5040 0.5555 6,055 -0.04(-6.48%)
Apr 23, 2019 0.6500 0.6500 0.5940 0.5940 676 +0.03(+4.58%)
Apr 22, 2019 0.5680 0.5680 0.5680 0.5680 808 -0.02(-2.91%)
Apr 18, 2019 0.5705 0.5850 0.5705 0.5850 1,200 +0.02(+2.63%)
Apr 17, 2019 0.5799 0.5799 0.5700 0.5700 2,104 -0.01(-1.71%)
Apr 16, 2019 0.5799 0.5799 0.5799 0.5799 17,485 +0.05(+9.42%)
Apr 15, 2019 0.5300 0.5300 0.5300 0.5300 1,000 +0.02(+2.91%)
Apr 12, 2019 0.5110 0.5150 0.5110 0.5150 600 -0.03(-4.63%)
Apr 11, 2019 0.5200 0.5400 0.5200 0.5400 1,100 -0.01(-1.82%)
Apr 10, 2019 0.5499 0.5500 0.5499 0.5500 4,139 +0.09(+19.57%)
Apr 09, 2019 0.4600 0.4600 0.4600 55 +0.00(+0.00%)
Apr 08, 2019 0.5500 0.5500 0.4600 0.4600 2,338 +0.00(+0.00%)
Apr 05, 2019 0.4610 0.4700 0.4600 0.4600 31,000 -0.01(-2.13%)
Apr 04, 2019 0.5100 0.5100 0.4700 0.4700 1,100 -0.04(-7.84%)
Apr 02, 2019 0.5100 0.5100 0.5100 0 -0.01(-1.16%)
Apr 01, 2019 0.4795 0.5160 0.4795 0.5160 930 +0.05(+9.67%)
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%)
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.