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 (%)
Jan 31, 2020 0.4400 0.4900 0.4400 0.4606 27,300 -0.03(-6.93%)
Jan 30, 2020 0.5000 0.5000 0.4600 0.4949 50,805 +0.04(+8.75%)
Jan 29, 2020 0.4700 0.4840 0.4500 0.4551 95,323 -0.01(-3.17%)
Jan 28, 2020 0.4825 0.5175 0.4700 0.4700 78,904 -0.02(-4.82%)
Jan 27, 2020 0.5200 0.5210 0.4700 0.4938 85,195 -0.02(-3.18%)
Jan 24, 2020 0.5150 0.5200 0.4900 0.5100 89,400 -0.02(-3.77%)
Jan 23, 2020 0.5450 0.5450 0.5150 0.5300 77,625 -0.02(-3.20%)
Jan 22, 2020 0.6100 0.6100 0.5460 0.5475 99,553 -0.06(-10.25%)
Jan 21, 2020 0.6200 0.6200 0.5900 0.6100 80,146 +0.02(+3.39%)
Jan 17, 2020 0.6000 0.6295 0.5651 0.5900 89,300 +0.01(+1.72%)
Jan 16, 2020 0.6000 0.6200 0.5200 0.5800 151,174 -0.02(-3.33%)
Jan 15, 2020 0.6500 0.6500 0.6000 0.6000 78,430 -0.03(-4.76%)
Jan 14, 2020 0.6300 0.6600 0.6200 0.6300 114,060 +0.01(+1.61%)
Jan 13, 2020 0.5001 0.6200 0.5001 0.6200 162,550 +0.05(+8.77%)
Jan 10, 2020 0.5600 0.5700 0.5200 0.5700 60,000 +0.01(+1.79%)
Jan 09, 2020 0.5600 0.5600 0.5200 0.5600 77,771 +0.02(+3.70%)
Jan 08, 2020 0.4400 0.5600 0.4200 0.5400 128,320 +0.08(+17.39%)
Jan 07, 2020 0.5200 0.5200 0.4500 0.4600 39,145 +0.00(+0.00%)
Jan 06, 2020 0.4700 0.5100 0.4500 0.4600 53,131 -0.05(-9.80%)
Jan 03, 2020 0.4550 0.5100 0.4550 0.5100 66,700 +0.05(+10.87%)
Jan 02, 2020 0.4600 0.5100 0.4501 0.4600 53,941 -0.00(-0.11%)
Dec 31, 2019 0.4750 0.5200 0.4500 0.4605 70,700 -0.01(-2.02%)
Dec 30, 2019 0.4700 0.5000 0.4700 0.4700 114,448 -0.04(-8.72%)
Dec 27, 2019 0.5000 0.5200 0.5000 0.5149 38,000 +0.01(+2.98%)
Dec 26, 2019 0.5000 0.5200 0.5000 0.5000 77,759 -0.02(-3.85%)
Dec 24, 2019 0.5000 0.5250 0.5000 0.5200 53,000 +0.01(+1.96%)
Dec 23, 2019 0.5200 0.5200 0.5100 0.5100 38,739 -0.00(-0.49%)
Dec 20, 2019 0.5100 0.5350 0.5100 0.5125 68,900 -0.02(-4.21%)
Dec 19, 2019 0.5300 0.5500 0.5100 0.5350 88,860 -0.03(-4.89%)
Dec 18, 2019 0.5325 0.5800 0.5300 0.5625 51,561 +0.02(+4.17%)
Dec 17, 2019 0.5300 0.5700 0.5300 0.5400 44,976 -0.02(-3.57%)
Dec 16, 2019 0.5300 0.5700 0.5300 0.5600 63,084 -0.00(-0.88%)
Dec 13, 2019 0.5600 0.5800 0.5500 0.5650 58,400 +0.01(+2.26%)
Dec 12, 2019 0.5500 0.6100 0.5500 0.5525 61,976 +0.00(+0.45%)
Dec 11, 2019 0.5750 0.6100 0.5500 0.5500 97,737 -0.01(-2.65%)
Dec 10, 2019 0.6200 0.6200 0.5500 0.5650 63,791 -0.02(-2.59%)
Dec 09, 2019 0.5950 0.6400 0.5700 0.5800 58,027 +0.03(+5.45%)
Dec 06, 2019 0.5700 0.6300 0.5500 0.5500 40,100 -0.03(-5.69%)
Dec 05, 2019 0.6400 0.6400 0.5800 0.5832 47,436 -0.04(-5.94%)
Dec 04, 2019 0.6400 0.6400 0.5970 0.6200 55,583 +0.02(+3.33%)
Dec 03, 2019 0.6000 0.6500 0.5600 0.6000 109,524 +0.06(+12.15%)
Dec 02, 2019 0.5350 0.6550 0.5300 0.5350 41,961 -0.01(-0.93%)
Nov 29, 2019 0.5980 0.5980 0.5300 0.5400 37,800 -0.03(-6.07%)
Nov 27, 2019 0.5401 0.5980 0.5401 0.5749 51,600 +0.02(+4.53%)
Nov 26, 2019 0.5100 0.6000 0.5100 0.5500 50,627 +0.02(+3.77%)
Nov 25, 2019 0.5500 0.5700 0.5100 0.5300 72,051 -0.02(-3.64%)
Nov 22, 2019 0.6099 0.6099 0.5500 0.5500 110,200 -0.06(-9.81%)
Nov 21, 2019 0.6500 0.6500 0.5650 0.6098 109,919 -0.02(-3.21%)
Nov 20, 2019 0.6100 0.6900 0.5800 0.6300 82,249 +0.03(+4.98%)
Nov 19, 2019 0.5500 0.6699 0.5500 0.6001 101,237 +0.05(+8.13%)
Nov 18, 2019 0.6250 0.6250 0.5500 0.5550 111,021 +0.00(+0.00%)
Nov 15, 2019 0.5700 0.6500 0.5501 0.5550 115,500 -0.01(-2.63%)
Nov 14, 2019 0.5950 0.6800 0.5500 0.5700 150,335 -0.01(-1.72%)
Nov 13, 2019 0.5801 0.6400 0.5600 0.5800 197,033 +0.00(+0.00%)
Nov 12, 2019 0.6500 0.6600 0.5700 0.5800 229,897 -0.08(-12.12%)
Nov 11, 2019 0.7650 0.7950 0.6600 0.6600 200,546 -0.04(-5.71%)
Nov 08, 2019 0.6950 0.8700 0.6550 0.7000 257,500 +0.02(+3.70%)
Nov 07, 2019 0.7400 0.7500 0.6501 0.6750 168,892 -0.02(-3.56%)
Nov 06, 2019 0.8000 0.8000 0.6550 0.6999 260,275 -0.05(-6.68%)
Nov 05, 2019 0.6500 0.8200 0.6500 0.7500 343,065 +0.31(+70.45%)
Nov 04, 2019 0.5000 0.5000 0.4100 0.4400 48,454 +0.00(+1.13%)
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.