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 31, 2017 0.5184 0.5184 0.5184 0.5184 470 -0.01(-2.43%)
Jul 28, 2017 0.5313 0.5313 0.5313 0.5313 302 +0.09(+20.75%)
Jul 26, 2017 0.4400 0.4400 0.4400 75 -0.09(-16.98%)
Jul 25, 2017 0.4850 0.5300 0.4850 0.5300 4,550 +0.09(+20.45%)
Jul 24, 2017 0.4400 0.4400 0.4400 0.4400 540 -0.07(-13.73%)
Jul 21, 2017 0.4800 0.5200 0.4800 0.5100 5,580 +0.01(+1.19%)
Jul 20, 2017 0.5476 0.5476 0.5040 0.5040 9,685 +0.06(+12.50%)
Jul 19, 2017 0.5200 0.5200 0.4480 0.4480 2,200 +0.01(+1.82%)
Jul 18, 2017 0.4400 0.4400 0.4400 0.4400 150 -0.04(-8.33%)
Jul 17, 2017 0.4467 0.5400 0.4400 0.4800 8,400 -0.02(-4.00%)
Jul 14, 2017 0.5000 0.5001 0.5000 0.5000 4,250 -0.05(-9.75%)
Jul 13, 2017 0.5540 0.5540 0.5540 0.5540 1,000 +0.03(+5.52%)
Jul 12, 2017 0.5000 0.5250 0.5000 0.5250 2,000 +0.03(+5.00%)
Jul 11, 2017 0.5000 0.5000 0.5000 0.5000 2,330 +0.00(+0.00%)
Jul 10, 2017 0.5000 0.5000 0.5000 0.5000 2,320 +0.00(+0.00%)
Jul 07, 2017 0.5000 0.5000 0.5000 0.5000 650 +0.00(+0.00%)
Jul 05, 2017 0.5000 0.5000 0.5000 1 -0.02(-3.79%)
Jul 03, 2017 0.5386 0.5401 0.5197 0.5197 4,813 -0.02(-3.76%)
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%)
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.