Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Helius Medical Technologies Inc (NQ: HSDT )

1.410 -0.050 (-3.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	7.720	8.920	6.780	6.780	194,290	-1.15(-14.50%)
Aug 30, 2023	7.135	7.970	6.637	7.930	10,817	+0.73(+10.14%)
Aug 29, 2023	6.510	7.310	6.510	7.200	19,650	+0.70(+10.77%)
Aug 28, 2023	5.910	6.600	5.910	6.500	13,625	+0.67(+11.49%)
Aug 25, 2023	6.120	6.674	5.690	5.830	29,720	-0.37(-5.97%)
Aug 24, 2023	6.360	6.582	6.150	6.200	17,121	-0.55(-8.15%)
Aug 23, 2023	6.950	7.210	6.620	6.750	38,910	-0.10(-1.46%)
Aug 22, 2023	7.320	7.490	6.700	6.850	34,173	-0.45(-6.16%)
Aug 21, 2023	7.260	7.640	7.250	7.300	42,538	+0.04(+0.55%)
Aug 18, 2023	7.390	9.000	6.690	7.260	365,106	-0.61(-7.75%)
Aug 17, 2023	9.820	9.820	7.080	7.870	282,871	-1.08(-12.07%)
Aug 16, 2023	10.84	10.84	8.400	8.950	106,970	+0.10(+1.19%)
Aug 15, 2023	8.600	9.400	8.550	8.845	3,067	-0.50(-5.40%)
Aug 14, 2023	9.260	9.495	8.615	9.350	4,638	-0.10(-1.01%)
Aug 11, 2023	9.250	9.725	8.750	9.445	4,302	-0.05(-0.58%)
Aug 10, 2023	9.450	10.50	9.240	9.500	5,773	+0.50(+5.56%)
Aug 09, 2023	9.950	9.950	9.000	9.000	1,842	-0.55(-5.76%)
Aug 08, 2023	9.500	9.845	8.835	9.550	3,556	+0.00(+0.00%)
Aug 07, 2023	9.700	11.00	9.525	9.550	3,519	+0.31(+3.30%)
Aug 04, 2023	9.505	10.45	9.000	9.245	2,667	-0.38(-3.95%)
Aug 03, 2023	10.00	10.21	9.500	9.625	2,607	-0.15(-1.53%)
Aug 02, 2023	10.30	10.35	9.585	9.775	3,990	-0.50(-4.91%)
Aug 01, 2023	10.79	11.05	10.04	10.28	3,219	-0.22(-2.10%)
Jul 31, 2023	10.60	11.49	10.50	10.50	6,168	-0.46(-4.24%)
Jul 28, 2023	10.50	11.50	10.49	10.96	2,330	+0.41(+3.93%)
Jul 27, 2023	10.50	11.25	10.50	10.55	5,296	+0.04(+0.33%)
Jul 26, 2023	10.00	11.45	10.00	10.52	2,899	+0.72(+7.35%)
Jul 25, 2023	10.00	10.95	9.795	9.795	3,954	-0.26(-2.54%)
Jul 24, 2023	9.900	10.36	9.510	10.05	2,548	+0.36(+3.66%)
Jul 21, 2023	9.310	9.945	9.260	9.695	4,578	+0.19(+2.00%)
Jul 20, 2023	9.500	9.750	9.360	9.505	2,161	+0.15(+1.55%)
Jul 19, 2023	9.050	9.500	9.000	9.360	1,567	+0.11(+1.19%)
Jul 18, 2023	8.860	9.415	8.860	9.250	1,723	+0.15(+1.65%)
Jul 17, 2023	9.100	9.250	9.000	9.100	2,068	-0.16(-1.67%)
Jul 14, 2023	9.550	9.750	9.000	9.255	3,716	-0.09(-0.96%)
Jul 13, 2023	9.500	9.500	9.205	9.345	1,609	+0.15(+1.58%)
Jul 12, 2023	8.750	9.495	8.750	9.200	5,198	+0.20(+2.22%)
Jul 11, 2023	9.150	9.170	8.580	9.000	3,916	-0.01(-0.06%)
Jul 10, 2023	9.000	9.200	8.750	9.005	2,127	+0.00(+0.00%)
Jul 07, 2023	9.050	9.195	8.575	9.005	1,461	-0.19(-2.12%)
Jul 06, 2023	9.260	9.695	8.555	9.200	2,434	-0.25(-2.59%)
Jul 05, 2023	9.600	9.600	9.180	9.445	2,357	-0.05(-0.58%)
Jul 03, 2023	10.00	10.00	9.180	9.500	1,941	-0.08(-0.84%)
Jun 30, 2023	10.05	10.05	9.005	9.580	3,467	+0.43(+4.64%)
Jun 29, 2023	10.75	11.24	9.000	9.155	7,360	+0.55(+6.45%)
Jun 28, 2023	9.000	9.005	8.565	8.600	2,361	+0.10(+1.18%)
Jun 27, 2023	8.500	8.750	8.330	8.500	3,257	-0.05(-0.58%)
Jun 26, 2023	8.820	9.175	8.500	8.550	3,698	-0.95(-10.00%)
Jun 23, 2023	10.00	10.00	8.900	9.500	8,618	-0.05(-0.52%)
Jun 22, 2023	9.730	9.745	9.000	9.550	5,493	+0.26(+2.74%)
Jun 21, 2023	9.760	10.00	9.085	9.295	6,821	-0.46(-4.76%)
Jun 20, 2023	10.65	12.31	9.560	9.760	15,509	-1.17(-10.70%)
Jun 16, 2023	11.00	11.39	11.00	10.93	7,647	+0.27(+2.48%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Helius Medical Technologies Inc (NQ: HSDT )

Historical Prices