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

  • Search Hotels in Sausalito

  • 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 )

1.480 -0.040 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 8.500 8.995 7.600 7.750 4,693 -0.70(-8.23%)
May 30, 2023 8.300 8.995 8.010 8.445 3,166 +0.16(+1.87%)
May 26, 2023 8.000 8.350 7.600 8.290 2,463 +0.29(+3.62%)
May 25, 2023 8.000 8.500 7.805 8.000 3,192 +0.20(+2.50%)
May 24, 2023 8.000 8.000 7.500 7.805 1,693 -0.20(-2.50%)
May 23, 2023 8.275 8.275 7.250 8.005 3,851 -0.26(-3.15%)
May 22, 2023 8.500 8.500 8.005 8.265 2,801 +0.17(+2.04%)
May 19, 2023 8.000 8.145 7.805 8.100 1,845 +0.05(+0.62%)
May 18, 2023 8.000 9.000 7.750 8.050 7,793 +0.00(+0.00%)
May 17, 2023 7.750 8.250 7.750 8.050 2,271 +0.48(+6.27%)
May 16, 2023 7.550 8.250 7.505 7.575 3,743 +0.08(+1.00%)
May 15, 2023 8.000 8.355 7.260 7.500 2,981 -0.05(-0.66%)
May 12, 2023 8.500 8.995 7.200 7.550 9,817 -1.06(-12.31%)
May 11, 2023 9.100 9.435 8.510 8.610 7,790 +0.01(+0.12%)
May 10, 2023 9.000 9.000 8.425 8.600 5,916 +0.35(+4.24%)
May 09, 2023 8.000 8.695 8.000 8.250 3,267 +0.20(+2.42%)
May 08, 2023 8.255 8.605 7.650 8.055 4,632 +0.18(+2.35%)
May 05, 2023 8.500 8.500 7.570 7.870 4,305 +0.65(+8.93%)
May 04, 2023 7.600 7.845 7.095 7.225 9,248 -0.30(-3.99%)
May 03, 2023 8.500 8.950 6.915 7.525 23,929 -1.42(-15.92%)
May 02, 2023 9.130 9.200 8.555 8.950 7,603 -0.20(-2.19%)
May 01, 2023 9.440 9.500 9.050 9.150 14,137 -0.54(-5.57%)
Apr 28, 2023 9.940 9.990 8.875 9.690 9,605 +0.24(+2.54%)
Apr 27, 2023 9.500 10.00 9.250 9.450 2,413 +0.21(+2.33%)
Apr 26, 2023 9.875 9.995 9.010 9.235 1,939 -0.24(-2.53%)
Apr 25, 2023 9.940 10.22 8.910 9.475 5,236 -0.40(-4.05%)
Apr 24, 2023 10.05 10.50 9.250 9.875 5,806 -0.20(-1.99%)
Apr 21, 2023 10.55 10.55 9.800 10.07 2,535 -0.43(-4.05%)
Apr 20, 2023 10.02 11.13 9.910 10.50 3,440 +0.05(+0.48%)
Apr 19, 2023 10.51 10.84 10.05 10.45 2,966 -0.10(-0.95%)
Apr 18, 2023 10.85 10.90 10.25 10.55 5,683 +0.38(+3.69%)
Apr 17, 2023 10.00 11.50 10.00 10.18 6,166 +0.24(+2.36%)
Apr 14, 2023 10.35 11.00 9.575 9.940 6,681 -0.30(-2.98%)
Apr 13, 2023 9.000 10.99 9.065 10.24 6,253 +0.52(+5.40%)
Apr 12, 2023 9.100 9.995 9.100 9.720 3,771 -0.05(-0.51%)
Apr 11, 2023 10.90 10.93 9.005 9.770 21,349 -0.93(-8.69%)
Apr 10, 2023 11.00 11.45 10.50 10.70 6,241 -0.75(-6.55%)
Apr 06, 2023 11.49 12.00 11.45 11.45 2,594 +0.00(+0.00%)
Apr 05, 2023 11.65 12.50 10.50 11.45 5,885 -0.96(-7.70%)
Apr 04, 2023 12.50 12.65 11.50 12.40 2,580 +0.02(+0.20%)
Apr 03, 2023 12.05 12.95 12.00 12.38 1,819 -0.36(-2.83%)
Mar 31, 2023 12.61 13.50 12.34 12.74 3,695 -0.26(-2.00%)
Mar 30, 2023 12.04 13.94 12.04 13.00 4,632 +0.60(+4.84%)
Mar 29, 2023 12.00 13.00 12.00 12.40 2,316 -0.10(-0.80%)
Mar 28, 2023 12.50 12.54 12.00 12.50 3,054 +0.10(+0.81%)
Mar 27, 2023 12.80 12.80 11.75 12.40 2,892 -0.35(-2.75%)
Mar 24, 2023 12.50 12.99 11.59 12.75 6,208 +0.53(+4.34%)
Mar 23, 2023 13.00 13.00 11.59 12.22 4,348 -1.27(-9.45%)
Mar 22, 2023 11.03 14.00 10.51 13.49 36,198 +1.72(+14.61%)
Mar 21, 2023 11.55 12.25 11.25 11.78 2,934 +0.28(+2.39%)
Mar 20, 2023 12.12 12.63 11.24 11.50 8,157 -1.24(-9.73%)
Mar 17, 2023 13.00 13.00 12.00 12.74 3,492 +0.24(+1.92%)
Mar 16, 2023 12.00 13.35 12.00 12.50 1,565 +0.50(+4.17%)
Mar 15, 2023 12.27 12.99 11.65 12.00 6,822 -0.50(-4.00%)
Mar 14, 2023 12.50 13.59 11.60 12.50 11,257 +0.12(+1.01%)
Mar 13, 2023 11.50 12.40 11.50 12.38 7,080 +0.22(+1.85%)
Mar 10, 2023 12.50 14.50 11.50 12.15 14,762 -1.95(-13.83%)
Mar 09, 2023 14.00 15.73 13.55 14.10 32,228 -0.10(-0.70%)
Mar 08, 2023 14.50 14.95 13.83 14.20 4,606 -0.55(-3.73%)
Mar 07, 2023 13.82 15.50 13.82 14.75 2,118 +0.50(+3.51%)
Mar 06, 2023 16.02 16.02 13.67 14.25 5,850 -0.44(-3.00%)
Mar 03, 2023 15.00 15.24 14.26 14.69 2,957 +0.20(+1.35%)
Mar 02, 2023 13.79 15.16 13.60 14.49 4,152 +0.10(+0.69%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.