Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helius Medical Technologies Inc (NQ: HSDT )

0.5400 -0.0100 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 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 (%)
Oct 18, 2024 0.5500 0.5500 0.5009 0.5400 261,302 -0.01(-1.82%)
Oct 17, 2024 0.5600 0.5600 0.4200 0.5500 1,299,357 +0.00(+0.00%)
Oct 16, 2024 0.4600 0.5597 0.4105 0.5500 10,429,405 +0.18(+47.02%)
Oct 15, 2024 0.4815 0.4875 0.3730 0.3741 827,281 -0.11(-22.05%)
Oct 14, 2024 0.4800 0.4900 0.4519 0.4799 137,431 -0.01(-1.05%)
Oct 11, 2024 0.5000 0.5000 0.4530 0.4850 29,524 +0.00(+0.21%)
Oct 10, 2024 0.4700 0.5054 0.4629 0.4840 13,369 +0.01(+1.47%)
Oct 09, 2024 0.4700 0.5099 0.4501 0.4770 20,077 -0.01(-1.06%)
Oct 08, 2024 0.5150 0.5220 0.4511 0.4821 105,614 -0.03(-5.49%)
Oct 07, 2024 0.5400 0.5500 0.5100 0.5101 35,913 -0.04(-7.25%)
Oct 04, 2024 0.5400 0.5500 0.5150 0.5500 32,041 +0.02(+3.62%)
Oct 03, 2024 0.5500 0.5544 0.5200 0.5308 51,571 +0.00(+0.25%)
Oct 02, 2024 0.5310 0.5400 0.5150 0.5295 39,562 +0.01(+1.91%)
Oct 01, 2024 0.5403 0.5500 0.5067 0.5196 215,277 -0.04(-7.43%)
Sep 30, 2024 0.7010 0.7010 0.5500 0.5613 899,120 -0.11(-16.76%)
Sep 27, 2024 0.6900 0.7024 0.6740 0.6743 101,083 -0.01(-0.91%)
Sep 26, 2024 0.7390 0.7390 0.6740 0.6805 81,404 -0.04(-5.38%)
Sep 25, 2024 0.7610 0.7610 0.6702 0.7192 107,291 -0.04(-5.44%)
Sep 24, 2024 0.7933 0.8168 0.7110 0.7606 150,829 -0.03(-3.72%)
Sep 23, 2024 0.8276 0.8368 0.7758 0.7900 102,593 -0.03(-3.16%)
Sep 20, 2024 0.8426 0.8426 0.8027 0.8158 39,955 -0.01(-1.18%)
Sep 19, 2024 0.8211 0.8288 0.7956 0.8255 106,672 +0.02(+2.71%)
Sep 18, 2024 0.8378 0.8444 0.8037 0.8037 165,150 -0.02(-2.51%)
Sep 17, 2024 0.8101 0.8400 0.7858 0.8244 259,453 +0.01(+1.77%)
Sep 16, 2024 0.8300 0.8297 0.7900 0.8101 74,067 -0.02(-2.40%)
Sep 13, 2024 0.8130 0.8399 0.7932 0.8300 226,298 -0.00(-0.59%)
Sep 12, 2024 0.8143 0.8478 0.8000 0.8349 122,439 +0.03(+3.84%)
Sep 11, 2024 0.8400 0.8500 0.7610 0.8040 422,519 -0.05(-5.90%)
Sep 10, 2024 0.9500 0.9500 0.8118 0.8544 318,979 -0.11(-11.00%)
Sep 09, 2024 0.8400 1.060 0.8001 0.9600 935,453 +0.08(+8.97%)
Sep 06, 2024 0.7872 1.040 0.7210 0.8810 5,536,776 +0.13(+17.50%)
Sep 05, 2024 0.8100 0.8477 0.7158 0.7498 565,223 -0.06(-6.86%)
Sep 04, 2024 0.8304 0.8400 0.7958 0.8050 152,209 -0.05(-6.00%)
Sep 03, 2024 0.7700 0.9500 0.7700 0.8564 1,582,834 +0.09(+12.09%)
Aug 30, 2024 0.7900 0.8000 0.7600 0.7640 49,269 -0.04(-4.51%)
Aug 29, 2024 0.7600 0.8197 0.7401 0.8001 157,598 +0.05(+6.48%)
Aug 28, 2024 0.7502 0.7880 0.7400 0.7514 45,215 +0.00(+0.19%)
Aug 27, 2024 0.7900 0.7900 0.7400 0.7500 47,861 -0.03(-3.33%)
Aug 26, 2024 0.7298 0.8000 0.7298 0.7758 67,945 +0.05(+6.27%)
Aug 23, 2024 0.7270 0.7406 0.7100 0.7300 24,942 +0.00(+0.34%)
Aug 22, 2024 0.7300 0.7600 0.7150 0.7275 19,973 -0.00(-0.01%)
Aug 21, 2024 0.7490 0.7500 0.7150 0.7276 36,602 -0.00(-0.19%)
Aug 20, 2024 0.7173 0.7295 0.7050 0.7290 17,191 +0.02(+2.10%)
Aug 19, 2024 0.7351 0.7699 0.6901 0.7140 118,573 +0.01(+1.62%)
Aug 16, 2024 0.7100 0.7478 0.7026 0.7026 37,598 +0.00(+0.00%)
Aug 15, 2024 0.7300 0.7320 0.6811 0.7026 15,621 +0.02(+3.29%)
Aug 14, 2024 0.7400 0.7473 0.6700 0.6802 35,992 -0.07(-9.91%)
Aug 13, 2024 0.7800 0.7800 0.7312 0.7550 18,698 -0.04(-4.50%)
Aug 12, 2024 0.8000 0.8000 0.7220 0.7906 95,512 +0.02(+2.28%)
Aug 09, 2024 0.7601 0.7730 0.7300 0.7730 42,065 +0.01(+1.71%)
Aug 08, 2024 0.7200 0.7600 0.7200 0.7600 30,187 +0.05(+6.67%)
Aug 07, 2024 0.7392 0.7500 0.6850 0.7125 64,819 +0.04(+6.34%)
Aug 06, 2024 0.6700 0.6950 0.6600 0.6700 22,849 +0.01(+1.53%)
Aug 05, 2024 0.6800 0.6969 0.6500 0.6599 107,182 -0.02(-3.25%)
Aug 02, 2024 0.7100 0.7479 0.6800 0.6821 33,434 -0.01(-1.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.