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 (%)
Dec 31, 2020 0.4900 0.4900 0.4900 406,306 +0.01(+1.89%)
Dec 30, 2020 0.4990 0.5200 0.4500 0.4809 406,306 -0.00(-0.43%)
Dec 29, 2020 0.5000 0.5000 0.4501 0.4830 529,088 +0.03(+7.33%)
Dec 28, 2020 0.3540 0.5025 0.3500 0.4500 1,589,738 +0.10(+27.12%)
Dec 24, 2020 0.3596 0.3596 0.3450 0.3540 71,300 +0.00(+0.28%)
Dec 23, 2020 0.3400 0.3700 0.3400 0.3530 176,202 +0.01(+3.82%)
Dec 22, 2020 0.3400 0.3600 0.3300 0.3400 139,048 +0.00(+0.00%)
Dec 21, 2020 0.3450 0.3650 0.3300 0.3400 251,944 -0.01(-2.69%)
Dec 18, 2020 0.3200 0.3700 0.3200 0.3494 1,041,400 +0.01(+3.83%)
Dec 17, 2020 0.3200 0.3431 0.3200 0.3365 208,663 +0.02(+5.16%)
Dec 16, 2020 0.3100 0.3500 0.3100 0.3200 836,258 +0.01(+3.23%)
Dec 15, 2020 0.2900 0.3200 0.2900 0.3100 213,389 +0.02(+5.08%)
Dec 14, 2020 0.2801 0.3198 0.2800 0.2950 267,050 -0.01(-3.28%)
Dec 11, 2020 0.3249 0.3298 0.2800 0.3050 259,700 -0.02(-7.29%)
Dec 10, 2020 0.3300 0.3500 0.2600 0.3290 618,993 -0.01(-2.52%)
Dec 09, 2020 0.3301 0.3500 0.3100 0.3375 242,304 +0.01(+2.24%)
Dec 08, 2020 0.3100 0.3500 0.3100 0.3301 201,262 +0.00(+0.03%)
Dec 07, 2020 0.3520 0.3650 0.3200 0.3300 699,568 -0.01(-4.35%)
Dec 04, 2020 0.3600 0.3625 0.3300 0.3450 271,900 +0.01(+4.55%)
Dec 03, 2020 0.3800 0.3800 0.3200 0.3300 454,292 -0.01(-4.35%)
Dec 02, 2020 0.3300 0.3800 0.3200 0.3450 877,490 +0.02(+4.86%)
Dec 01, 2020 0.3600 0.3850 0.3200 0.3290 1,006,840 -0.00(-1.05%)
Nov 30, 2020 0.3370 0.3370 0.2850 0.3325 670,303 +0.03(+10.83%)
Nov 27, 2020 0.2599 0.3500 0.2500 0.3000 1,012,000 +0.04(+15.38%)
Nov 25, 2020 0.2249 0.3250 0.2100 0.2600 2,177,100 +0.04(+16.85%)
Nov 24, 2020 0.2240 0.2250 0.2090 0.2225 577,507 +0.01(+5.20%)
Nov 23, 2020 0.2088 0.2200 0.2050 0.2115 363,054 +0.00(+0.67%)
Nov 20, 2020 0.2240 0.2240 0.2009 0.2101 135,100 -0.01(-4.50%)
Nov 19, 2020 0.2050 0.2200 0.1990 0.2200 303,922 +0.02(+10.00%)
Nov 18, 2020 0.1900 0.2200 0.1900 0.2000 392,824 +0.01(+5.26%)
Nov 17, 2020 0.2202 0.2500 0.1800 0.1900 1,398,937 -0.04(-15.97%)
Nov 16, 2020 0.2475 0.2475 0.2050 0.2261 722,310 -0.01(-3.99%)
Nov 13, 2020 0.2400 0.2400 0.2300 0.2355 374,600 +0.00(+0.94%)
Nov 12, 2020 0.2400 0.2400 0.2138 0.2333 558,755 +0.01(+5.47%)
Nov 11, 2020 0.2033 0.2420 0.2033 0.2212 2,115,356 +0.02(+10.60%)
Nov 10, 2020 0.2000 0.2100 0.1850 0.2000 589,466 +0.00(+0.00%)
Nov 09, 2020 0.1900 0.2100 0.1850 0.2000 696,915 +0.01(+6.50%)
Nov 06, 2020 0.1970 0.1975 0.1800 0.1878 220,400 -0.00(-1.16%)
Nov 05, 2020 0.1770 0.1975 0.1770 0.1900 421,399 +0.01(+3.09%)
Nov 04, 2020 0.1812 0.1925 0.1770 0.1843 478,540 +0.00(+1.71%)
Nov 03, 2020 0.1850 0.2399 0.1760 0.1812 634,405 +0.01(+5.35%)
Nov 02, 2020 0.1850 0.1850 0.1650 0.1720 489,085 -0.01(-5.75%)
Oct 30, 2020 0.1935 0.1935 0.1775 0.1825 130,100 -0.01(-3.44%)
Oct 29, 2020 0.1752 0.1975 0.1751 0.1890 639,145 +0.01(+7.94%)
Oct 28, 2020 0.2199 0.2500 0.1605 0.1751 1,071,796 -0.02(-10.89%)
Oct 27, 2020 0.2099 0.2099 0.1935 0.1965 195,997 -0.00(-1.75%)
Oct 26, 2020 0.1876 0.2300 0.1876 0.2000 881,860 +0.01(+4.44%)
Oct 23, 2020 0.2020 0.2055 0.1821 0.1915 1,013,800 -0.01(-6.81%)
Oct 22, 2020 0.2350 0.2350 0.2050 0.2055 1,188,144 -0.00(-2.19%)
Oct 21, 2020 0.2050 0.2600 0.2050 0.2101 2,144,235 +0.01(+4.53%)
Oct 20, 2020 0.3100 0.3300 0.2000 0.2010 11,752,978 -0.13(-38.53%)
Oct 19, 2020 0.1250 0.3333 0.1250 0.3270 16,354,522 +0.23(+232.66%)
Oct 16, 2020 0.0945 0.1000 0.0911 0.0983 246,300 +0.00(+4.02%)
Oct 15, 2020 0.1000 0.1000 0.0940 0.0945 224,780 -0.00(-0.53%)
Oct 14, 2020 0.1000 0.1000 0.0930 0.0950 194,670 +0.00(+0.00%)
Oct 13, 2020 0.1025 0.1025 0.0910 0.0950 303,869 -0.01(-5.00%)
Oct 12, 2020 0.1100 0.1100 0.0942 0.1000 366,741 +0.00(+0.00%)
Oct 09, 2020 0.1100 0.1100 0.0900 0.1000 909,400 -0.00(-1.09%)
Oct 08, 2020 0.1100 0.1125 0.1010 0.1011 227,048 -0.00(-4.44%)
Oct 07, 2020 0.1125 0.1125 0.1025 0.1058 325,167 -0.00(-3.82%)
Oct 06, 2020 0.1025 0.1130 0.1005 0.1100 534,099 +0.01(+7.95%)
Oct 05, 2020 0.1000 0.1163 0.1000 0.1019 274,479 -0.01(-7.36%)
Oct 02, 2020 0.1050 0.1100 0.1000 0.1100 169,800 +0.01(+8.91%)
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.