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 (%)
Jul 29, 2016 1.380 1.380 1.200 1.200 4,719 -0.13(-9.77%)
Jul 28, 2016 1.300 1.330 1.285 1.330 6,910 +0.02(+1.53%)
Jul 27, 2016 1.350 1.380 1.290 1.310 12,330 -0.02(-1.50%)
Jul 26, 2016 1.300 1.330 1.200 1.330 17,310 +0.08(+6.74%)
Jul 25, 2016 1.200 1.260 1.200 1.246 21,250 +0.07(+6.04%)
Jul 22, 2016 1.200 1.200 1.175 1.175 355 +0.05(+4.91%)
Jul 21, 2016 1.120 1.120 1.120 1.120 1,575 -0.08(-6.67%)
Jul 20, 2016 1.240 1.240 1.200 1.200 5,700 +0.11(+10.09%)
Jul 19, 2016 1.160 1.270 1.090 1.090 5,537 -0.08(-6.83%)
Jul 18, 2016 1.100 1.180 1.100 1.170 4,000 +0.07(+6.35%)
Jul 15, 2016 1.100 1.100 1.100 1.100 1,900 +0.00(+0.00%)
Jul 14, 2016 1.100 1.100 1.100 1.100 250 +0.02(+1.85%)
Jul 13, 2016 1.069 1.110 1.060 1.080 6,977 +0.03(+2.86%)
Jul 11, 2016 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 08, 2016 0.9275 0.9275 0.9275 1.050 4,700 -0.18(-14.63%)
Jul 07, 2016 1.100 1.230 1.100 1.230 3,685 +0.10(+8.85%)
Jul 05, 2016 1.020 1.140 1.020 1.130 2,800 +0.03(+2.73%)
Jul 01, 2016 1.100 1.100 1.100 0 +0.07(+6.80%)
Jun 30, 2016 1.090 1.090 1.030 1.030 3,749 -0.08(-7.62%)
Jun 28, 2016 1.115 1.115 1.115 0 +0.07(+7.21%)
Jun 23, 2016 1.040 1.040 1.040 0 +0.03(+2.97%)
Jun 22, 2016 1.190 1.190 1.010 1.010 3,300 -0.03(-3.35%)
Jun 21, 2016 1.045 1.045 1.045 1.045 550 +0.04(+4.50%)
Jun 20, 2016 1.000 1.000 1.000 1.000 1,500 +0.00(+0.00%)
Jun 17, 2016 1.000 1.000 1.000 1.000 1,150 -0.04(-3.85%)
Jun 16, 2016 1.050 1.050 1.025 1.040 2,980 +0.00(+0.14%)
Jun 15, 2016 1.030 1.050 1.030 1.038 1,500 -0.06(-5.59%)
Jun 14, 2016 1.150 1.150 1.100 1.100 1,200 -0.08(-6.78%)
Jun 13, 2016 1.050 1.180 1.010 1.180 2,700 +0.13(+12.38%)
Jun 10, 2016 1.190 1.190 1.050 1.050 856 -0.17(-13.93%)
Jun 09, 2016 1.200 1.220 1.200 1.220 1,230 +0.07(+6.09%)
Jun 08, 2016 1.050 1.250 1.050 1.150 2,600 -0.15(-11.54%)
Jun 07, 2016 0.9900 1.300 0.9900 1.300 5,720 +0.07(+5.69%)
Jun 06, 2016 1.010 1.230 1.010 1.230 4,533 +0.02(+1.65%)
Jun 03, 2016 1.020 1.210 1.020 1.210 200 +0.21(+21.00%)
Jun 02, 2016 1.000 1.100 1.000 1.000 5,902 +0.00(+0.00%)
Jun 01, 2016 1.040 1.090 1.000 1.000 1,275 +0.00(+0.00%)
May 31, 2016 1.240 1.240 0.9900 1.000 6,747 -0.20(-16.87%)
May 27, 2016 1.203 1.203 1.203 0 +0.15(+14.57%)
May 26, 2016 1.060 1.060 1.050 1.050 1,000 -0.01(-0.85%)
May 25, 2016 1.040 1.059 1.040 1.059 3,970 -0.12(-10.25%)
May 24, 2016 1.180 1.180 1.180 1.180 448 -0.01(-0.83%)
May 23, 2016 1.190 1.190 1.190 1.190 186 +0.17(+16.66%)
May 20, 2016 1.020 1.020 1.020 1.020 795 -0.26(-20.31%)
May 18, 2016 1.280 1.280 1.280 0 -0.08(-5.88%)
May 17, 2016 1.210 1.360 1.210 1.360 2,730 +0.13(+10.57%)
May 16, 2016 1.360 1.360 1.230 1.230 3,050 -0.13(-9.29%)
May 13, 2016 1.356 1.380 1.345 1.356 610 +0.02(+1.19%)
May 12, 2016 1.400 1.400 1.340 1.340 1,700 -0.08(-5.63%)
May 11, 2016 1.300 1.420 1.300 1.420 2,800 +0.11(+8.40%)
May 10, 2016 1.300 1.310 1.270 1.310 1,440 +0.08(+6.50%)
May 09, 2016 1.230 1.230 1.230 1.230 500 -0.20(-13.99%)
May 05, 2016 1.430 1.430 1.430 0 +0.20(+16.26%)
May 04, 2016 1.430 1.440 1.230 1.230 3,500 -0.17(-12.14%)
May 03, 2016 1.440 1.440 1.400 1.400 6,250 +0.10(+7.69%)
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.