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 (%)
Sep 29, 2017 0.5750 0.5750 0.5400 0.5750 27,071 +0.02(+4.55%)
Sep 28, 2017 0.5500 0.5500 0.5500 0.5500 3,813 +0.11(+25.00%)
Sep 27, 2017 0.4401 0.4401 0.4400 0.4400 1,132 -0.06(-11.57%)
Sep 25, 2017 0.4975 0.4975 0.4975 0 -0.05(-9.54%)
Sep 22, 2017 0.5500 0.5500 0.5500 0.5500 313 +0.00(+0.00%)
Sep 21, 2017 0.5400 0.5500 0.5400 0.5500 1,101 +0.01(+1.85%)
Sep 20, 2017 0.4356 0.5500 0.4356 0.5400 13,131 -0.01(-1.82%)
Sep 18, 2017 0.5500 0.5500 0.5500 50 +0.00(+0.00%)
Sep 15, 2017 0.5500 0.5500 0.4986 0.5500 7,577 +0.05(+10.00%)
Sep 14, 2017 0.5750 0.5750 0.5000 0.5000 6,844 -0.05(-9.09%)
Sep 13, 2017 0.5300 0.5500 0.5300 0.5500 11,300 +0.02(+3.83%)
Sep 12, 2017 0.4800 0.5297 0.4441 0.5297 8,875 +0.05(+10.35%)
Sep 11, 2017 0.4800 0.4800 0.4800 0.4800 200 +0.01(+2.13%)
Sep 08, 2017 0.5000 0.5000 0.4700 0.4700 2,400 +0.00(+0.00%)
Sep 07, 2017 0.4600 0.4700 0.4600 0.4700 2,200 +0.02(+4.44%)
Sep 06, 2017 0.4500 0.4500 0.4500 0.4500 100 -0.01(-2.77%)
Sep 05, 2017 0.5300 0.5300 0.4578 0.4628 7,100 -0.06(-11.00%)
Sep 01, 2017 0.5200 0.5200 0.5200 0.5200 200 +0.02(+4.00%)
Aug 31, 2017 0.5200 0.5250 0.4682 0.5000 9,680 -0.02(-3.85%)
Aug 30, 2017 0.5500 0.5500 0.5200 0.5200 3,600 -0.03(-5.45%)
Aug 29, 2017 0.4716 0.5500 0.4716 0.5500 2,600 +0.03(+5.77%)
Aug 28, 2017 0.5500 0.5500 0.5200 0.5200 3,200 -0.03(-5.45%)
Aug 24, 2017 0.5500 0.5500 0.5500 0 +0.02(+2.80%)
Aug 22, 2017 0.5350 0.5350 0.5350 0 +0.00(+0.00%)
Aug 21, 2017 0.4501 0.5350 0.4500 0.5350 5,564 +0.02(+2.88%)
Aug 18, 2017 0.5500 0.5500 0.5200 0.5200 4,411 -0.01(-1.89%)
Aug 17, 2017 0.5300 0.5300 0.5300 0.5300 1,020 +0.04(+7.64%)
Aug 15, 2017 0.4924 0.4924 0.4924 70 -0.07(-12.07%)
Aug 11, 2017 0.5600 0.5600 0.5600 0 +0.00(+0.33%)
Aug 10, 2017 0.5173 0.5582 0.5163 0.5582 5,450 +0.01(+1.48%)
Aug 08, 2017 0.5500 0.5500 0.5500 20 -0.05(-8.33%)
Aug 07, 2017 0.5204 0.6000 0.5204 0.6000 440 +0.02(+4.19%)
Aug 04, 2017 0.6298 0.6298 0.5517 0.5758 42,986 +0.07(+12.91%)
Aug 03, 2017 0.5142 0.5142 0.5020 0.5100 31,251 +0.07(+15.91%)
Aug 02, 2017 0.4401 0.4401 0.4400 0.4400 400 -0.00(-0.23%)
Aug 01, 2017 0.4267 0.5200 0.4267 0.4410 3,750 -0.08(-14.93%)
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%)
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.