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 (%)
Aug 31, 2016 1.310 1.310 1.200 1.200 7,700 -0.06(-4.76%)
Aug 30, 2016 1.270 1.270 1.230 1.260 16,027 +0.05(+4.13%)
Aug 29, 2016 1.150 1.225 1.150 1.210 19,557 -0.03(-2.42%)
Aug 26, 2016 1.260 1.260 1.240 1.240 28,193 -0.02(-1.98%)
Aug 25, 2016 1.210 1.265 1.210 1.265 1,190 -0.04(-2.69%)
Aug 24, 2016 1.290 1.300 1.255 1.300 2,304 +0.02(+1.56%)
Aug 23, 2016 1.150 1.280 1.150 1.280 1,250 +0.00(+0.00%)
Aug 22, 2016 1.280 1.280 1.280 1.280 237 -0.01(-0.78%)
Aug 19, 2016 1.255 1.290 1.230 1.290 2,727 -0.00(-0.08%)
Aug 18, 2016 1.250 1.300 1.210 1.291 6,812 -0.01(-0.69%)
Aug 17, 2016 1.290 1.300 1.220 1.300 14,530 +0.09(+7.44%)
Aug 16, 2016 1.300 1.300 1.200 1.210 3,300 -0.04(-2.81%)
Aug 15, 2016 1.210 1.245 1.200 1.245 985 +0.03(+2.05%)
Aug 12, 2016 1.255 1.255 1.210 1.220 5,950 -0.13(-9.63%)
Aug 11, 2016 1.280 1.350 1.190 1.350 7,180 +0.08(+6.30%)
Aug 10, 2016 1.240 1.270 1.230 1.270 2,050 +0.08(+6.72%)
Aug 09, 2016 1.180 1.190 1.180 1.190 1,319 +0.02(+1.71%)
Aug 08, 2016 1.250 1.350 1.150 1.170 33,396 -0.23(-16.43%)
Aug 05, 2016 1.300 1.400 1.150 1.400 11,247 +0.01(+0.72%)
Aug 04, 2016 1.240 1.390 1.200 1.390 5,973 +0.15(+12.10%)
Aug 03, 2016 1.250 1.250 1.210 1.240 8,700 -0.07(-5.34%)
Aug 02, 2016 1.300 1.320 1.230 1.310 30,350 +0.02(+1.55%)
Aug 01, 2016 1.150 1.320 1.150 1.290 10,537 +0.09(+7.50%)
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%)
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.