Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hls Therapeutics Inc (TSX: HLS )

3.610 +0.190 (+5.56%)

Streaming Delayed Price Updated: 10:20 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	3.300	3.550	3.300	3.420	19,271	+0.11(+3.32%)
Nov 21, 2024	3.240	3.370	3.240	3.310	1,620	+0.18(+5.75%)
Nov 20, 2024	3.200	3.300	3.130	3.130	193,375	-0.08(-2.49%)
Nov 19, 2024	3.170	3.230	3.150	3.210	2,900	+0.05(+1.58%)
Nov 18, 2024	3.220	3.250	3.150	3.160	76,600	-0.02(-0.63%)
Nov 15, 2024	3.250	3.250	3.160	3.180	5,100	-0.07(-2.15%)
Nov 14, 2024	3.310	3.380	3.220	3.250	61,120	-0.12(-3.56%)
Nov 13, 2024	3.550	3.550	3.250	3.370	73,200	-0.09(-2.60%)
Nov 12, 2024	3.530	3.660	3.460	3.460	10,500	-0.19(-5.21%)
Nov 11, 2024	3.510	3.750	3.510	3.650	15,052	+0.00(+0.00%)
Nov 08, 2024	3.780	3.850	3.570	3.650	14,620	-0.05(-1.35%)
Nov 07, 2024	3.400	3.700	3.400	3.700	9,430	+0.30(+8.82%)
Nov 06, 2024	3.430	3.430	3.240	3.400	2,905	+0.07(+2.10%)
Nov 05, 2024	3.300	3.380	3.300	3.330	11,647	+0.03(+0.91%)
Nov 04, 2024	3.250	3.300	3.170	3.300	4,750	+0.05(+1.54%)
Nov 01, 2024	3.400	3.420	3.250	3.250	8,100	-0.09(-2.69%)
Oct 31, 2024	3.420	3.420	3.330	3.340	391,300	-0.06(-1.76%)
Oct 30, 2024	3.500	3.500	3.340	3.400	210,000	-0.07(-2.02%)
Oct 29, 2024	3.490	3.500	3.390	3.470	35,500	-0.03(-0.86%)
Oct 28, 2024	3.700	3.700	3.400	3.500	50,702	-0.01(-0.28%)
Oct 25, 2024	3.900	3.900	3.000	3.510	33,000	-0.33(-8.59%)
Oct 24, 2024	3.900	3.900	3.840	3.840	2,200	-0.03(-0.78%)
Oct 23, 2024	3.900	3.900	3.690	3.870	8,904	+0.02(+0.52%)
Oct 22, 2024	3.990	3.990	3.750	3.850	8,800	-0.01(-0.26%)
Oct 21, 2024	3.890	3.940	3.700	3.860	11,450	-0.04(-1.03%)
Oct 18, 2024	4.000	4.000	3.900	3.900	17,500	-0.05(-1.27%)
Oct 17, 2024	3.990	4.000	3.900	3.950	10,298	+0.04(+1.02%)
Oct 16, 2024	4.000	4.000	3.910	3.910	7,115	-0.08(-2.01%)
Oct 15, 2024	3.920	4.000	3.910	3.990	18,283	+0.23(+6.12%)
Oct 11, 2024				3.760	0	+0.06(+1.62%)
Oct 10, 2024	3.760	3.760	3.700	3.700	2,250	-0.07(-1.86%)
Oct 09, 2024	3.900	3.910	3.760	3.770	1,592	-0.17(-4.31%)
Oct 08, 2024	3.600	3.940	3.600	3.940	5,102	+0.34(+9.44%)
Oct 07, 2024	3.660	3.700	3.600	3.600	4,225	-0.05(-1.37%)
Oct 04, 2024	3.710	3.720	3.650	3.650	3,800	-0.06(-1.62%)
Oct 03, 2024	3.620	3.710	3.620	3.710	600	+0.00(+0.00%)
Oct 02, 2024	3.680	3.710	3.650	3.710	667	+0.05(+1.37%)
Oct 01, 2024	3.730	3.890	3.660	3.660	1,101	-0.10(-2.66%)
Sep 30, 2024	3.740	3.760	3.700	3.760	2,373	+0.10(+2.73%)
Sep 27, 2024	3.610	3.790	3.540	3.660	10,800	+0.06(+1.67%)
Sep 26, 2024	3.590	3.600	3.540	3.600	9,600	+0.10(+2.86%)
Sep 25, 2024	3.530	3.530	3.500	3.500	1,800	+0.07(+2.04%)
Sep 24, 2024	3.510	3.530	3.430	3.430	4,634	+0.02(+0.59%)
Sep 23, 2024	3.220	3.590	3.220	3.410	9,948	+0.21(+6.56%)
Sep 20, 2024	3.130	3.260	3.130	3.200	179,869	-0.10(-3.03%)
Sep 19, 2024	3.300	3.300	3.220	3.300	1,323	+0.00(+0.00%)
Sep 18, 2024	3.110	3.390	3.110	3.300	3,080	+0.06(+1.85%)
Sep 17, 2024	3.250	3.340	3.240	3.240	3,040	-0.02(-0.61%)
Sep 16, 2024	3.230	3.280	3.230	3.260	1,832	+0.00(+0.00%)
Sep 13, 2024	3.260	3.260	3.240	3.260	2,967	-0.08(-2.40%)
Sep 12, 2024	3.350	3.350	3.250	3.340	26,302	-0.01(-0.30%)
Sep 11, 2024	3.340	3.350	3.310	3.350	15,200	-0.05(-1.47%)
Sep 10, 2024	3.400	3.400	3.250	3.400	18,800	+0.03(+0.89%)
Sep 09, 2024	3.190	3.400	3.190	3.370	18,800	+0.17(+5.31%)
Sep 06, 2024	3.060	3.210	3.060	3.200	4,851	-0.01(-0.31%)
Sep 05, 2024	3.210	3.220	3.210	3.210	9,500	+0.00(+0.00%)
Sep 04, 2024	3.220	3.220	3.210	3.210	301	-0.04(-1.23%)

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 San Rafael

Find A Business

or Browse Listings

Hls Therapeutics Inc (TSX: HLS )

Historical Prices