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 (%)
Jun 30, 2017 0.5400 0.5400 0.5400 0.5400 1,096 +0.00(+0.52%)
Jun 29, 2017 0.5300 0.5380 0.4940 0.5372 9,688 +0.09(+19.38%)
Jun 28, 2017 0.4750 0.5346 0.4500 0.4500 4,400 -0.05(-10.00%)
Jun 27, 2017 0.4400 0.5510 0.4300 0.5000 13,966 +0.07(+16.28%)
Jun 26, 2017 0.4300 0.4300 0.4300 0.4300 535 -0.05(-10.42%)
Jun 22, 2017 0.4800 0.4800 0.4800 0 -0.00(-0.17%)
Jun 21, 2017 0.5000 0.5100 0.4320 0.4808 9,279 +0.02(+4.07%)
Jun 20, 2017 0.4620 0.4620 0.4620 0.4620 280 -0.00(-0.65%)
Jun 19, 2017 0.4900 0.5000 0.4650 0.4650 11,435 -0.04(-8.82%)
Jun 16, 2017 0.5100 0.5100 0.5100 0.5100 300 +0.08(+18.60%)
Jun 15, 2017 0.4300 0.4300 0.4300 0.4300 1,000 -0.04(-7.73%)
Jun 14, 2017 0.3863 0.4660 0.3863 0.4660 550 -0.05(-9.02%)
Jun 09, 2017 0.5122 0.5122 0.5122 0 +0.05(+11.99%)
Jun 08, 2017 0.3829 0.5007 0.3829 0.4573 6,050 -0.03(-6.55%)
Jun 07, 2017 0.4894 0.4894 0.4894 0.4894 1,000 -0.01(-1.13%)
Jun 06, 2017 0.4500 0.4953 0.4168 0.4950 17,796 +0.09(+23.75%)
Jun 05, 2017 0.4500 0.4962 0.3809 0.4000 16,140 -0.11(-21.57%)
Jun 02, 2017 0.4995 0.5100 0.4995 0.5100 4,800 +0.05(+10.87%)
Jun 01, 2017 0.4298 0.4733 0.4298 0.4600 6,100 +0.00(+0.00%)
May 31, 2017 0.4800 0.4970 0.4600 0.4600 4,875 -0.04(-8.00%)
May 30, 2017 0.5116 0.5116 0.5000 0.5000 17,135 -0.02(-3.19%)
May 26, 2017 0.5165 0.5165 0.5165 0.5165 396 +0.04(+7.60%)
May 25, 2017 0.5262 0.5283 0.4800 0.4800 2,275 -0.05(-9.71%)
May 24, 2017 0.4108 0.5316 0.4108 0.5316 1,265 +0.06(+13.30%)
May 23, 2017 0.4600 0.4692 0.4600 0.4692 4,290 +0.01(+2.00%)
May 22, 2017 0.4999 0.5000 0.4600 0.4600 5,730 -0.04(-8.00%)
May 19, 2017 0.4800 0.5000 0.4800 0.5000 343 +0.03(+6.38%)
May 18, 2017 0.4700 0.4700 0.4700 0.4700 1,000 +0.00(+0.00%)
May 17, 2017 0.4145 0.4700 0.4145 0.4700 2,925 +0.00(+0.00%)
May 15, 2017 0.4700 0.4700 0.4700 0 -0.00(-0.21%)
May 12, 2017 0.4910 0.5000 0.4613 0.4710 12,113 -0.01(-2.30%)
May 11, 2017 0.4821 0.4821 0.4821 0.4821 278 -0.01(-1.61%)
May 10, 2017 0.5600 0.5700 0.4821 0.4900 61,823 -0.06(-10.91%)
May 09, 2017 0.5500 0.5650 0.5500 0.5500 9,554 +0.00(+0.00%)
May 08, 2017 0.5500 0.6000 0.5500 0.5500 7,870 -0.00(-0.72%)
May 05, 2017 0.5600 0.5613 0.5500 0.5540 10,350 -0.01(-1.07%)
May 04, 2017 0.5500 0.5600 0.5500 0.5600 4,916 +0.01(+1.82%)
May 03, 2017 0.5962 0.5962 0.5500 0.5500 2,389 +0.00(+0.00%)
May 02, 2017 0.6300 0.6300 0.5500 0.5500 29,565 -0.09(-14.06%)
May 01, 2017 0.6400 0.6400 0.6400 0.6400 140 +0.00(+0.00%)
Apr 28, 2017 0.6300 0.6400 0.6300 0.6400 14,798 +0.01(+1.59%)
Apr 27, 2017 0.6300 0.6320 0.6300 0.6300 6,730 -0.04(-5.97%)
Apr 26, 2017 0.5713 0.6700 0.5713 0.6700 6,270 +0.01(+1.52%)
Apr 25, 2017 0.6500 0.6800 0.6500 0.6600 3,500 +0.01(+1.54%)
Apr 24, 2017 0.6635 0.7000 0.5900 0.6500 17,890 +0.04(+6.38%)
Apr 21, 2017 0.7203 0.7203 0.6100 0.6110 24,264 -0.10(-13.94%)
Apr 20, 2017 0.7000 0.7300 0.7000 0.7100 8,705 -0.02(-2.74%)
Apr 19, 2017 0.6900 0.7300 0.6900 0.7300 12,991 -0.01(-1.35%)
Apr 18, 2017 0.7000 0.7400 0.7000 0.7400 2,070 +0.00(+0.00%)
Apr 17, 2017 0.6900 0.7400 0.6900 0.7400 453 +0.03(+3.50%)
Apr 13, 2017 0.7400 0.7400 0.7150 0.7150 2,100 -0.03(-3.38%)
Apr 12, 2017 0.7375 0.7400 0.7150 0.7400 5,865 +0.01(+0.68%)
Apr 11, 2017 0.7425 0.7425 0.6615 0.7350 6,800 +0.02(+2.08%)
Apr 10, 2017 0.7495 0.7495 0.7055 0.7200 1,280 -0.03(-4.01%)
Apr 07, 2017 0.7200 0.7501 0.6950 0.7501 5,650 +0.07(+9.50%)
Apr 06, 2017 0.7400 0.7400 0.6850 0.6850 26,590 -0.02(-2.70%)
Apr 05, 2017 0.7200 0.7400 0.6975 0.7040 11,150 +0.00(+0.57%)
Apr 04, 2017 0.7050 0.7050 0.6900 0.7000 5,700 +0.00(+0.00%)
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.