Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helix Technologies Inc (OP: HLIX )

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 (%)
Jul 31, 2020 0.1060 0.1120 0.1000 0.1075 338,200 +0.00(+1.42%)
Jul 30, 2020 0.1075 0.1075 0.0964 0.1060 468,410 +0.01(+5.89%)
Jul 29, 2020 0.0925 0.1200 0.0925 0.1001 321,939 +0.01(+8.22%)
Jul 28, 2020 0.0950 0.1000 0.0890 0.0925 302,949 +0.00(+0.54%)
Jul 27, 2020 0.0900 0.1000 0.0900 0.0920 250,574 -0.00(-3.16%)
Jul 24, 2020 0.0975 0.1035 0.0900 0.0950 300,300 +0.00(+0.00%)
Jul 23, 2020 0.1020 0.1020 0.0861 0.0950 610,199 -0.01(-5.09%)
Jul 22, 2020 0.1025 0.1025 0.0900 0.1001 1,150,837 -0.00(-2.34%)
Jul 21, 2020 0.1100 0.1100 0.0900 0.1025 1,022,543 -0.01(-4.65%)
Jul 20, 2020 0.1199 0.1199 0.1050 0.1075 570,783 -0.01(-8.51%)
Jul 17, 2020 0.1201 0.1300 0.1100 0.1175 358,500 +0.00(+4.44%)
Jul 16, 2020 0.1195 0.1214 0.1100 0.1125 429,557 -0.01(-6.95%)
Jul 15, 2020 0.1150 0.1250 0.1110 0.1209 188,918 +0.00(+2.03%)
Jul 14, 2020 0.1274 0.1350 0.1150 0.1185 347,996 -0.01(-6.77%)
Jul 13, 2020 0.1365 0.1400 0.1210 0.1271 653,283 +0.00(+2.83%)
Jul 10, 2020 0.1220 0.1300 0.1200 0.1236 152,300 +0.00(+0.08%)
Jul 09, 2020 0.1400 0.1449 0.1220 0.1235 163,887 -0.01(-5.36%)
Jul 08, 2020 0.1449 0.1449 0.1300 0.1305 170,261 -0.01(-5.09%)
Jul 07, 2020 0.1350 0.1400 0.1300 0.1375 165,201 +0.01(+5.77%)
Jul 06, 2020 0.1210 0.1400 0.1210 0.1300 298,542 +0.00(+0.00%)
Jul 02, 2020 0.1350 0.1425 0.1300 0.1300 465,500 -0.01(-3.70%)
Jul 01, 2020 0.1465 0.1500 0.1288 0.1350 549,632 -0.01(-5.40%)
Jun 30, 2020 0.1300 0.1550 0.1300 0.1427 446,707 +0.00(+1.93%)
Jun 29, 2020 0.1778 0.1778 0.1400 0.1400 257,981 -0.01(-9.44%)
Jun 26, 2020 0.1583 0.1725 0.1400 0.1546 307,900 -0.01(-3.38%)
Jun 25, 2020 0.1475 0.1750 0.1475 0.1600 107,139 +0.01(+3.29%)
Jun 24, 2020 0.1725 0.1725 0.1400 0.1549 304,465 -0.01(-3.19%)
Jun 23, 2020 0.1675 0.1675 0.1550 0.1600 202,066 -0.01(-5.88%)
Jun 22, 2020 0.1533 0.1800 0.1530 0.1700 354,085 +0.02(+11.48%)
Jun 19, 2020 0.1800 0.1900 0.1500 0.1525 438,900 -0.04(-18.67%)
Jun 18, 2020 0.1749 0.1900 0.1675 0.1875 487,555 +0.02(+10.29%)
Jun 17, 2020 0.1799 0.1799 0.1670 0.1700 202,584 -0.00(-0.29%)
Jun 16, 2020 0.1799 0.1800 0.1687 0.1705 306,231 -0.00(-0.29%)
Jun 15, 2020 0.1800 0.1999 0.1700 0.1710 702,596 -0.02(-10.00%)
Jun 12, 2020 0.2000 0.2325 0.1800 0.1900 555,000 -0.01(-2.56%)
Jun 11, 2020 0.2200 0.2200 0.1700 0.1950 467,370 -0.04(-16.13%)
Jun 10, 2020 0.2200 0.2325 0.2100 0.2325 196,629 +0.02(+8.14%)
Jun 09, 2020 0.2275 0.2275 0.2100 0.2150 160,015 -0.01(-4.44%)
Jun 08, 2020 0.2250 0.2390 0.2171 0.2250 155,693 +0.00(+0.00%)
Jun 05, 2020 0.2310 0.2579 0.2200 0.2250 249,600 -0.00(-0.04%)
Jun 04, 2020 0.2700 0.2700 0.2000 0.2251 1,049,539 -0.04(-16.63%)
Jun 03, 2020 0.3100 0.3100 0.2600 0.2700 238,457 -0.03(-9.09%)
Jun 02, 2020 0.2800 0.3500 0.2800 0.2970 390,393 +0.01(+5.13%)
Jun 01, 2020 0.3100 0.3150 0.2501 0.2825 290,323 -0.03(-8.87%)
May 29, 2020 0.3500 0.3600 0.3000 0.3100 322,500 -0.04(-10.53%)
May 28, 2020 0.3200 0.3944 0.3101 0.3465 691,521 +0.04(+11.77%)
May 27, 2020 0.2700 0.3100 0.2650 0.3100 543,650 +0.04(+15.89%)
May 26, 2020 0.2250 0.3100 0.2100 0.2675 711,927 +0.04(+16.30%)
May 22, 2020 0.2600 0.3000 0.2100 0.2300 986,100 -0.03(-11.54%)
May 21, 2020 0.1800 0.2720 0.1765 0.2600 776,734 +0.08(+46.89%)
May 20, 2020 0.1550 0.1790 0.1530 0.1770 333,888 +0.02(+12.31%)
May 19, 2020 0.1400 0.1800 0.1400 0.1576 602,222 +0.02(+12.57%)
May 18, 2020 0.1300 0.1600 0.1300 0.1400 478,715 +0.01(+7.69%)
May 15, 2020 0.1201 0.1400 0.1201 0.1300 84,900 +0.01(+7.44%)
May 14, 2020 0.1349 0.1400 0.1200 0.1210 83,162 -0.00(-3.20%)
May 13, 2020 0.1400 0.1400 0.1200 0.1250 255,940 -0.02(-10.71%)
May 12, 2020 0.1400 0.1499 0.1350 0.1400 259,301 +0.01(+7.69%)
May 11, 2020 0.1475 0.1475 0.1210 0.1300 145,938 -0.01(-5.45%)
May 08, 2020 0.1390 0.1450 0.1300 0.1375 258,400 +0.02(+13.64%)
May 07, 2020 0.1235 0.1266 0.1210 0.1210 65,895 -0.00(-2.02%)
May 06, 2020 0.1390 0.1390 0.1220 0.1235 284,317 -0.01(-6.65%)
May 05, 2020 0.1200 0.1390 0.1200 0.1323 191,398 +0.01(+10.25%)
May 04, 2020 0.1351 0.1800 0.1200 0.1200 284,696 -0.01(-9.43%)
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.