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 29, 2018 0.9400 1.000 0.8350 0.8351 13,928 -0.08(-8.61%)
Jun 28, 2018 0.7901 0.9137 0.7901 0.9137 1,100 +0.09(+10.42%)
Jun 27, 2018 0.8000 0.8275 0.8000 0.8275 1,837 -0.00(-0.18%)
Jun 26, 2018 0.8269 0.8300 0.8100 0.8290 4,135 -0.11(-11.34%)
Jun 25, 2018 0.9350 0.9350 0.9350 0.9350 525 +0.00(+0.00%)
Jun 22, 2018 0.9100 0.9500 0.8200 0.9350 5,573 +0.15(+18.72%)
Jun 21, 2018 1.000 1.000 0.7876 0.7876 2,338 -0.21(-21.24%)
Jun 20, 2018 0.8000 1.000 0.8000 1.000 7,114 +0.20(+25.79%)
Jun 19, 2018 0.7760 0.7950 0.7760 0.7950 1,345 -0.01(-1.28%)
Jun 18, 2018 0.8300 0.8300 0.8053 0.8053 1,641 -0.08(-9.00%)
Jun 15, 2018 0.8850 0.9300 0.8850 0.8850 4,331 -0.01(-0.56%)
Jun 14, 2018 0.9100 0.9400 0.8900 0.8900 19,365 +0.03(+3.49%)
Jun 13, 2018 0.8600 0.8600 0.8600 0.8600 5,000 -0.09(-9.23%)
Jun 12, 2018 0.9000 0.9500 0.8600 0.9475 5,388 +0.10(+11.47%)
Jun 11, 2018 0.8700 0.8700 0.8150 0.8500 16,390 -0.01(-1.16%)
Jun 08, 2018 0.8250 0.8751 0.8250 0.8600 7,551 +0.04(+4.24%)
Jun 07, 2018 0.7650 0.8500 0.7620 0.8250 11,131 +0.06(+8.55%)
Jun 06, 2018 0.7700 0.8100 0.7600 0.7600 3,678 -0.02(-2.56%)
Jun 05, 2018 0.7800 0.7800 0.7800 0.7800 2,500 +0.00(+0.00%)
Jun 04, 2018 0.9500 0.9500 0.7800 0.7800 5,686 +0.01(+1.43%)
Jun 01, 2018 0.8500 0.8500 0.7600 0.7690 2,503 -0.03(-3.88%)
May 31, 2018 0.8000 0.8000 0.8000 0.8000 266 +0.04(+5.26%)
May 30, 2018 0.7600 0.7600 0.7600 0.7600 2,687 +0.00(+0.00%)
May 29, 2018 0.7247 0.8410 0.7247 0.7600 5,300 -0.09(-10.59%)
May 25, 2018 0.8500 0.8500 0.8500 0 +0.09(+11.84%)
May 24, 2018 0.7342 0.7600 0.7342 0.7600 651 +0.01(+1.33%)
May 23, 2018 0.8525 0.8651 0.8200 0.7500 14,162 -0.13(-14.30%)
May 22, 2018 0.8400 0.8751 0.8400 0.8751 4,497 +0.04(+4.18%)
May 21, 2018 0.8400 0.8600 0.8400 0.8400 5,900 -0.04(-4.55%)
May 18, 2018 0.8800 0.8800 0.8300 0.8800 5,900 +0.00(+0.00%)
May 17, 2018 0.8800 0.8800 0.8300 0.8800 7,436 +0.00(+0.00%)
May 16, 2018 0.8200 0.8800 0.8200 0.8800 2,056 +0.00(+0.00%)
May 15, 2018 0.9150 0.9150 0.8200 0.8800 18,250 +0.00(+0.00%)
May 14, 2018 0.8000 0.8800 0.8000 0.8800 39,046 +0.09(+10.83%)
May 11, 2018 0.7550 0.8000 0.7500 0.7940 22,894 +0.04(+5.87%)
May 10, 2018 0.7700 0.7700 0.7500 0.7500 1,250 -0.01(-1.64%)
May 09, 2018 0.8650 0.8650 0.7500 0.7625 5,413 -0.09(-10.29%)
May 08, 2018 0.8500 0.8500 0.8500 0.8500 2,340 +0.03(+3.66%)
May 07, 2018 0.8200 0.8200 0.8200 0.8200 1,492 +0.00(+0.00%)
May 04, 2018 0.8000 0.8500 0.8000 0.8200 2,250 +0.02(+2.50%)
May 03, 2018 0.8500 0.8500 0.8000 0.8000 1,750 +0.00(+0.31%)
May 02, 2018 0.7500 0.7975 0.7000 0.7975 10,889 +0.05(+6.33%)
May 01, 2018 0.7500 0.7500 0.7500 0.7500 8,581 -0.02(-1.96%)
Apr 30, 2018 0.7500 0.7650 0.7500 0.7650 3,435 -0.08(-10.00%)
Apr 27, 2018 0.8500 0.8500 0.8500 0.8500 1,657 +0.05(+6.25%)
Apr 26, 2018 0.8300 0.8300 0.8000 0.8000 3,600 -0.05(-5.88%)
Apr 25, 2018 0.8500 0.8500 0.8000 0.8500 1,955 +0.00(+0.00%)
Apr 24, 2018 0.8100 0.8500 0.8100 0.8500 6,350 +0.06(+7.59%)
Apr 23, 2018 0.8500 0.8500 0.7900 0.7900 4,525 +0.03(+3.95%)
Apr 20, 2018 0.7700 0.7700 0.7600 0.7600 6,175 +0.00(+0.00%)
Apr 19, 2018 0.7900 0.8000 0.7138 0.7600 12,100 -0.03(-3.26%)
Apr 18, 2018 0.7800 0.7856 0.7800 0.7856 498 +0.01(+0.72%)
Apr 17, 2018 0.7500 0.8000 0.7130 0.7800 25,733 +0.03(+3.31%)
Apr 16, 2018 0.8000 0.8000 0.7500 0.7550 5,185 -0.05(-5.63%)
Apr 13, 2018 0.8600 0.8600 0.7500 0.8000 7,096 +0.02(+2.56%)
Apr 12, 2018 0.8600 0.8600 0.7500 0.7800 7,650 +0.03(+4.00%)
Apr 11, 2018 0.7600 0.8600 0.7500 0.7500 14,100 -0.00(-0.01%)
Apr 10, 2018 0.7500 0.7501 0.7500 0.7501 215 +0.00(+0.01%)
Apr 09, 2018 0.8200 0.8200 0.7500 0.7500 14,567 -0.07(-8.54%)
Apr 06, 2018 0.7500 0.8200 0.7500 0.8200 13,175 +0.07(+9.33%)
Apr 05, 2018 0.7500 0.7500 0.7500 0.7500 1,075 -0.01(-0.92%)
Apr 04, 2018 0.7600 0.7600 0.7570 0.7570 2,020 -0.00(-0.39%)
Apr 03, 2018 0.7600 0.7600 0.7600 0.7600 3,000 +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.