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 (%)
Apr 30, 2018 1.595 1.595 1.400 1.400 17,349 -0.10(-6.67%)
Apr 27, 2018 1.450 1.690 1.400 1.500 19,084 +0.13(+9.49%)
Apr 26, 2018 1.350 1.640 1.300 1.370 32,984 +0.02(+1.48%)
Apr 25, 2018 1.500 1.500 1.260 1.350 18,603 -0.13(-8.78%)
Apr 24, 2018 1.425 1.700 1.425 1.480 17,406 -0.02(-1.33%)
Apr 23, 2018 1.600 1.650 1.500 1.500 7,528 -0.10(-6.25%)
Apr 20, 2018 1.650 1.690 1.490 1.600 17,005 -0.05(-3.03%)
Apr 19, 2018 1.705 1.710 1.580 1.650 18,245 -0.06(-3.51%)
Apr 18, 2018 1.600 1.710 1.600 1.710 10,737 +0.11(+6.87%)
Apr 17, 2018 1.890 1.890 1.580 1.600 48,521 -0.15(-8.57%)
Apr 16, 2018 1.890 1.900 1.600 1.750 50,108 -0.05(-2.78%)
Apr 13, 2018 2.000 2.000 1.780 1.800 19,835 -0.11(-5.76%)
Apr 12, 2018 1.850 2.000 1.780 1.910 16,877 +0.11(+6.11%)
Apr 11, 2018 1.960 1.980 1.750 1.800 13,392 -0.18(-9.09%)
Apr 10, 2018 1.960 2.050 1.860 1.980 17,379 -0.01(-0.50%)
Apr 09, 2018 2.100 2.150 1.990 1.990 7,886 -0.06(-2.93%)
Apr 06, 2018 1.980 2.160 1.980 2.050 26,611 +0.10(+5.13%)
Apr 05, 2018 1.840 2.000 1.800 1.950 39,135 +0.15(+8.33%)
Apr 04, 2018 1.750 1.800 1.610 1.800 16,288 +0.06(+3.45%)
Apr 03, 2018 1.990 2.000 1.740 1.740 9,239 -0.24(-12.12%)
Apr 02, 2018 1.840 1.990 1.730 1.980 37,066 +0.18(+10.00%)
Mar 29, 2018 1.800 1.800 1.800 0 -0.10(-5.26%)
Mar 28, 2018 1.770 2.080 1.600 1.900 45,395 +0.15(+8.57%)
Mar 27, 2018 1.900 2.000 1.750 1.750 23,691 -0.15(-7.89%)
Mar 26, 2018 2.375 2.375 1.500 1.900 53,229 -0.35(-15.56%)
Mar 23, 2018 2.690 2.690 2.230 2.250 44,020 -0.45(-16.67%)
Mar 22, 2018 3.380 3.380 2.700 2.700 13,738 -0.35(-11.48%)
Mar 21, 2018 3.230 3.490 2.800 3.050 35,849 -0.06(-1.93%)
Mar 20, 2018 3.300 4.010 3.110 3.110 58,952 +0.01(+0.32%)
Mar 19, 2018 3.460 3.950 2.800 3.100 96,154 -0.35(-10.14%)
Mar 16, 2018 2.700 3.620 2.700 3.450 98,146 +0.95(+38.00%)
Mar 15, 2018 2.200 2.500 2.180 2.500 31,801 +0.35(+16.28%)
Mar 14, 2018 2.150 2.160 2.090 2.150 12,282 -0.01(-0.46%)
Mar 13, 2018 2.200 2.260 2.150 2.160 26,806 -0.03(-1.37%)
Mar 12, 2018 2.150 2.220 2.100 2.190 36,880 +0.29(+15.26%)
Mar 09, 2018 1.850 2.000 1.850 1.900 36,616 +0.15(+8.57%)
Mar 08, 2018 1.820 1.900 1.650 1.750 13,421 -0.07(-3.85%)
Mar 07, 2018 1.600 1.820 1.600 1.820 12,822 +0.22(+13.75%)
Mar 06, 2018 1.530 1.600 1.310 1.600 28,285 +0.00(+0.00%)
Mar 05, 2018 1.400 1.600 1.350 1.600 19,874 +0.10(+6.67%)
Mar 02, 2018 1.350 1.500 1.150 1.500 22,097 +0.15(+11.11%)
Mar 01, 2018 1.350 1.400 1.350 1.350 5,100 -0.08(-5.59%)
Feb 28, 2018 1.400 1.430 1.350 1.430 4,410 -0.07(-4.67%)
Feb 27, 2018 1.500 1.640 1.250 1.500 20,969 -0.10(-6.25%)
Feb 26, 2018 1.530 1.640 1.530 1.600 10,295 -0.05(-3.03%)
Feb 23, 2018 1.650 1.650 1.550 1.650 11,046 +0.00(+0.00%)
Feb 22, 2018 1.770 1.800 1.600 1.650 28,104 -0.15(-8.33%)
Feb 21, 2018 1.990 2.040 1.770 1.800 7,092 -0.19(-9.55%)
Feb 20, 2018 2.150 2.150 1.950 1.990 5,992 -0.07(-3.40%)
Feb 16, 2018 2.060 2.060 2.060 0 +0.11(+5.64%)
Feb 15, 2018 2.060 2.060 1.850 1.950 5,378 -0.15(-7.14%)
Feb 14, 2018 2.100 2.300 2.100 2.100 19,522 -0.03(-1.53%)
Feb 13, 2018 2.150 2.250 2.100 2.133 15,600 -0.02(-0.81%)
Feb 12, 2018 2.290 2.300 2.000 2.150 8,590 +0.15(+7.50%)
Feb 09, 2018 2.000 2.000 1.900 2.000 10,226 -0.04(-1.96%)
Feb 08, 2018 2.200 2.400 2.040 2.040 12,175 -0.16(-7.27%)
Feb 07, 2018 2.000 2.250 1.600 2.200 20,518 +0.11(+5.26%)
Feb 06, 2018 1.900 2.130 1.750 2.090 21,575 +0.31(+17.42%)
Feb 05, 2018 2.250 2.250 1.780 1.780 13,328 -0.22(-11.00%)
Feb 02, 2018 2.200 2.200 2.000 2.000 6,411 -0.25(-11.11%)
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.