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 (%)
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%)
May 01, 2017 0.6400 0.6400 0.6400 0.6400 140 +0.00(+0.00%)
Apr 28, 2017 0.6300 0.6400 0.6300 0.6400 14,798 +0.01(+1.59%)
Apr 27, 2017 0.6300 0.6320 0.6300 0.6300 6,730 -0.04(-5.97%)
Apr 26, 2017 0.5713 0.6700 0.5713 0.6700 6,270 +0.01(+1.52%)
Apr 25, 2017 0.6500 0.6800 0.6500 0.6600 3,500 +0.01(+1.54%)
Apr 24, 2017 0.6635 0.7000 0.5900 0.6500 17,890 +0.04(+6.38%)
Apr 21, 2017 0.7203 0.7203 0.6100 0.6110 24,264 -0.10(-13.94%)
Apr 20, 2017 0.7000 0.7300 0.7000 0.7100 8,705 -0.02(-2.74%)
Apr 19, 2017 0.6900 0.7300 0.6900 0.7300 12,991 -0.01(-1.35%)
Apr 18, 2017 0.7000 0.7400 0.7000 0.7400 2,070 +0.00(+0.00%)
Apr 17, 2017 0.6900 0.7400 0.6900 0.7400 453 +0.03(+3.50%)
Apr 13, 2017 0.7400 0.7400 0.7150 0.7150 2,100 -0.03(-3.38%)
Apr 12, 2017 0.7375 0.7400 0.7150 0.7400 5,865 +0.01(+0.68%)
Apr 11, 2017 0.7425 0.7425 0.6615 0.7350 6,800 +0.02(+2.08%)
Apr 10, 2017 0.7495 0.7495 0.7055 0.7200 1,280 -0.03(-4.01%)
Apr 07, 2017 0.7200 0.7501 0.6950 0.7501 5,650 +0.07(+9.50%)
Apr 06, 2017 0.7400 0.7400 0.6850 0.6850 26,590 -0.02(-2.70%)
Apr 05, 2017 0.7200 0.7400 0.6975 0.7040 11,150 +0.00(+0.57%)
Apr 04, 2017 0.7050 0.7050 0.6900 0.7000 5,700 +0.00(+0.00%)
Apr 03, 2017 0.7460 0.7460 0.6915 0.7000 20,330 -0.05(-6.60%)
Mar 31, 2017 0.7495 0.7495 0.7139 0.7495 12,241 +0.03(+4.10%)
Mar 30, 2017 0.7000 0.7200 0.6905 0.7200 12,150 +0.02(+2.86%)
Mar 29, 2017 0.7200 0.7200 0.7000 0.7000 17,772 -0.01(-1.41%)
Mar 28, 2017 0.7000 0.7200 0.7000 0.7100 6,080 -0.03(-4.05%)
Mar 27, 2017 0.7400 0.7400 0.7000 0.7400 14,123 +0.05(+7.25%)
Mar 24, 2017 0.6900 0.6900 0.6900 0.6900 500 -0.02(-3.16%)
Mar 23, 2017 0.7500 0.7500 0.7100 0.7125 4,886 +0.01(+1.79%)
Mar 22, 2017 0.7200 0.7200 0.6900 0.7000 2,080 -0.04(-5.41%)
Mar 21, 2017 0.7040 0.7400 0.7000 0.7400 9,870 +0.00(+0.30%)
Mar 20, 2017 0.7270 0.7378 0.7185 0.7378 32,536 +0.01(+1.49%)
Mar 17, 2017 0.7275 0.7275 0.6906 0.7270 3,250 +0.01(+0.97%)
Mar 16, 2017 0.7500 0.7500 0.7000 0.7200 29,950 +0.00(+0.00%)
Mar 15, 2017 0.7200 0.7200 0.7000 0.7200 5,720 -0.02(-2.70%)
Mar 14, 2017 0.7700 0.7700 0.7000 0.7400 24,113 -0.03(-3.90%)
Mar 13, 2017 0.7500 0.7700 0.7450 0.7700 5,320 +0.01(+1.32%)
Mar 10, 2017 0.7500 0.7700 0.7500 0.7600 4,071 +0.03(+4.11%)
Mar 09, 2017 0.7460 0.7460 0.7300 0.7300 5,275 -0.02(-2.67%)
Mar 08, 2017 0.7800 0.7800 0.7500 0.7500 533 -0.03(-3.23%)
Mar 07, 2017 0.7800 0.7800 0.7700 0.7750 14,553 +0.02(+1.97%)
Mar 06, 2017 0.7600 0.8000 0.7600 0.7600 13,740 +0.01(+0.77%)
Mar 03, 2017 0.7699 0.7699 0.7400 0.7542 11,494 -0.04(-4.53%)
Mar 02, 2017 0.7500 0.7900 0.7400 0.7900 16,937 +0.03(+3.27%)
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.