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 31, 2016 8.600 8.600 6.570 6.980 13,198 -1.71(-19.68%)
Oct 28, 2016 11.01 13.80 8.010 8.690 25,409 -1.37(-13.62%)
Oct 27, 2016 5.300 20.00 5.300 10.06 23,884 +4.81(+91.62%)
Oct 26, 2016 4.500 5.250 4.500 5.250 2,350 +1.05(+25.00%)
Oct 25, 2016 4.250 4.300 4.200 4.200 1,157 +0.70(+20.00%)
Oct 24, 2016 3.490 3.750 3.490 3.500 2,420 +0.84(+31.58%)
Oct 21, 2016 3.000 3.190 2.660 2.660 8,915 -0.34(-11.33%)
Oct 20, 2016 3.000 3.000 3.000 3.000 1,666 +0.35(+13.21%)
Oct 19, 2016 2.500 3.000 2.460 2.650 12,012 +0.15(+6.00%)
Oct 18, 2016 2.400 2.500 2.380 2.500 4,909 +0.20(+8.70%)
Oct 17, 2016 2.000 2.300 2.000 2.300 3,854 +0.55(+31.43%)
Oct 14, 2016 1.500 1.750 1.500 1.750 1,111 +0.26(+17.45%)
Oct 13, 2016 1.850 1.890 1.490 1.490 6,868 +0.02(+1.36%)
Oct 11, 2016 1.470 1.470 1.470 118 -0.03(-2.00%)
Oct 10, 2016 1.230 1.500 1.230 1.500 3,430 +0.28(+22.95%)
Oct 07, 2016 1.220 1.228 1.200 1.220 3,548 -0.02(-1.61%)
Oct 06, 2016 1.240 1.240 1.240 1.240 2,083 +0.00(+0.00%)
Oct 03, 2016 1.240 1.240 1.240 32 +0.01(+0.81%)
Sep 30, 2016 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Sep 29, 2016 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Sep 28, 2016 1.100 1.230 1.100 1.230 859 -0.01(-0.81%)
Sep 27, 2016 1.208 1.240 1.100 1.240 2,737 +0.19(+18.10%)
Sep 26, 2016 1.500 1.500 1.050 1.050 2,751 +0.19(+22.09%)
Sep 23, 2016 1.000 1.000 0.8600 0.8600 4,247 +0.06(+7.50%)
Sep 22, 2016 0.8000 0.8000 0.8000 0.8000 100 +0.03(+3.23%)
Sep 14, 2016 0.7750 0.7750 0.7750 0 -0.03(-3.13%)
Sep 01, 2016 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 31, 2016 0.8000 0.8000 0.8000 0.8000 1,770 -0.01(-0.74%)
Aug 30, 2016 0.7500 0.8060 0.7500 0.8060 951 +0.01(+0.75%)
Aug 29, 2016 1.000 1.000 0.8000 0.8000 5,532 -0.20(-20.00%)
Aug 26, 2016 1.000 1.000 1.000 1.000 917 +0.00(+0.00%)
Aug 25, 2016 1.000 1.000 1.000 1.000 2,096 +0.00(+0.00%)
Aug 24, 2016 1.090 1.090 1.000 1.000 1,040 -0.10(-9.09%)
Aug 23, 2016 1.100 1.100 1.100 1.100 140 +0.10(+10.00%)
Aug 22, 2016 1.100 1.100 0.9750 1.000 2,937 -0.10(-9.09%)
Aug 16, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 15, 2016 1.450 1.450 0.8050 1.100 6,800 +0.01(+0.46%)
Aug 12, 2016 0.8000 1.095 0.8000 1.095 8,426 +0.10(+10.61%)
Aug 11, 2016 1.900 1.900 0.7500 0.9900 2,885 -0.81(-45.00%)
Aug 10, 2016 0.8000 2.000 0.8000 1.800 3,907 +1.11(+162.77%)
Aug 09, 2016 1.000 1.000 0.6100 0.6850 896 -0.01(-2.14%)
Aug 08, 2016 0.7000 0.7690 0.7000 0.7000 1,925 +0.08(+13.31%)
Aug 05, 2016 0.6500 0.6500 0.6178 0.6178 2,607 +0.11(+21.14%)
Aug 02, 2016 0.5100 0.5100 0.5100 3 -0.03(-5.56%)
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.