Skip to main content
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 (%)
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%)
Oct 01, 2020 0.1014 0.1100 0.1000 0.1010 187,877 -0.00(-0.39%)
Sep 30, 2020 0.1050 0.1090 0.1014 0.1014 222,455 -0.00(-3.43%)
Sep 29, 2020 0.1200 0.1200 0.1005 0.1050 153,990 +0.00(+4.79%)
Sep 28, 2020 0.1250 0.1250 0.1000 0.1002 309,535 -0.01(-8.91%)
Sep 25, 2020 0.1000 0.1100 0.0950 0.1100 370,400 +0.01(+15.79%)
Sep 24, 2020 0.0900 0.1000 0.0900 0.0950 147,339 +0.00(+2.70%)
Sep 23, 2020 0.0950 0.1000 0.0925 0.0925 194,206 -0.01(-5.42%)
Sep 22, 2020 0.0970 0.1000 0.0970 0.0978 129,720 -0.00(-2.20%)
Sep 21, 2020 0.1000 0.1050 0.0940 0.1000 1,067,493 +0.00(+0.00%)
Sep 18, 2020 0.1000 0.1000 0.0951 0.1000 430,500 +0.00(+0.00%)
Sep 17, 2020 0.0951 0.1025 0.0951 0.1000 527,892 +0.00(+3.84%)
Sep 16, 2020 0.1050 0.1050 0.0950 0.0963 417,989 -0.00(-2.73%)
Sep 15, 2020 0.1025 0.1025 0.0950 0.0990 216,555 -0.00(-1.00%)
Sep 14, 2020 0.1100 0.1100 0.0981 0.1000 1,098,384 -0.00(-3.47%)
Sep 11, 2020 0.1061 0.1090 0.1000 0.1036 434,400 -0.01(-4.95%)
Sep 10, 2020 0.1068 0.1100 0.1051 0.1090 396,743 +0.00(+1.40%)
Sep 09, 2020 0.1050 0.1150 0.1050 0.1075 320,139 -0.01(-4.44%)
Sep 08, 2020 0.1199 0.1200 0.1050 0.1125 876,786 -0.00(-3.10%)
Sep 04, 2020 0.1125 0.1230 0.1100 0.1161 467,600 +0.00(+2.02%)
Sep 03, 2020 0.1220 0.1220 0.1100 0.1138 373,201 -0.01(-6.18%)
Sep 02, 2020 0.1300 0.1300 0.1200 0.1213 226,593 +0.00(+1.08%)
Sep 01, 2020 0.1250 0.1325 0.1184 0.1200 442,193 +0.00(+0.00%)
Aug 31, 2020 0.1325 0.1325 0.1200 0.1200 285,653 -0.00(-2.44%)
Aug 28, 2020 0.1500 0.1500 0.1200 0.1230 141,200 -0.00(-3.53%)
Aug 27, 2020 0.1400 0.1400 0.1102 0.1275 617,457 -0.00(-1.92%)
Aug 26, 2020 0.1300 0.1450 0.1300 0.1300 228,243 +0.00(+0.00%)
Aug 25, 2020 0.1201 0.1640 0.1201 0.1300 1,115,968 -0.00(-1.29%)
Aug 24, 2020 0.1400 0.1410 0.1250 0.1317 365,029 -0.00(-2.44%)
Aug 21, 2020 0.1390 0.1500 0.1325 0.1350 291,800 +0.00(+1.89%)
Aug 20, 2020 0.1589 0.1589 0.1124 0.1325 1,631,064 -0.03(-16.61%)
Aug 19, 2020 0.1750 0.1750 0.1421 0.1589 276,183 +0.00(+2.52%)
Aug 18, 2020 0.1950 0.1950 0.1401 0.1550 1,016,991 -0.03(-18.21%)
Aug 17, 2020 0.1650 0.1925 0.1484 0.1895 1,250,341 +0.03(+18.59%)
Aug 14, 2020 0.1556 0.1750 0.1475 0.1598 530,100 +0.01(+7.39%)
Aug 13, 2020 0.1466 0.1600 0.1450 0.1488 150,607 +0.00(+0.74%)
Aug 12, 2020 0.1598 0.1600 0.1400 0.1477 333,686 +0.01(+4.75%)
Aug 11, 2020 0.1575 0.1700 0.1410 0.1410 356,303 -0.02(-11.88%)
Aug 10, 2020 0.1550 0.1700 0.1500 0.1600 581,300 +0.01(+8.47%)
Aug 07, 2020 0.1201 0.1500 0.1201 0.1475 480,200 +0.02(+18.76%)
Aug 06, 2020 0.1243 0.1500 0.1242 0.1242 354,328 -0.00(-0.08%)
Aug 05, 2020 0.1448 0.1493 0.1200 0.1243 329,684 -0.01(-5.83%)
Aug 04, 2020 0.1190 0.1330 0.1190 0.1320 806,761 +0.02(+20.00%)
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.