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 (%)
Feb 26, 2021 0.7040 0.7400 0.6400 0.6700 235,800 -0.04(-5.63%)
Feb 25, 2021 0.7200 0.8200 0.6500 0.7100 388,672 +0.04(+5.97%)
Feb 24, 2021 0.7600 0.8800 0.6100 0.6700 1,000,313 -0.07(-9.46%)
Feb 23, 2021 0.8100 0.8100 0.7200 0.7400 455,604 -0.08(-9.76%)
Feb 22, 2021 0.8300 0.8500 0.8000 0.8200 274,232 +0.01(+1.26%)
Feb 19, 2021 0.8000 0.8500 0.7700 0.8098 246,300 +0.03(+3.82%)
Feb 18, 2021 0.9250 0.9250 0.7600 0.7800 596,183 -0.12(-13.33%)
Feb 17, 2021 0.9700 1.020 0.8500 0.9000 252,866 -0.07(-7.22%)
Feb 16, 2021 1.000 1.150 0.9500 0.9700 476,232 -0.03(-3.00%)
Feb 12, 2021 0.9800 1.150 0.9200 1.000 370,500 +0.05(+5.26%)
Feb 11, 2021 1.080 1.150 0.8850 0.9500 606,926 -0.12(-11.63%)
Feb 10, 2021 1.060 1.110 1.020 1.075 547,820 +0.01(+1.42%)
Feb 09, 2021 1.070 1.180 1.050 1.060 506,543 -0.05(-4.50%)
Feb 08, 2021 0.9800 1.190 0.9600 1.110 759,993 +0.15(+15.63%)
Feb 05, 2021 1.000 1.010 0.9500 0.9600 273,900 -0.00(-0.02%)
Feb 04, 2021 0.9700 1.000 0.9600 0.9602 371,427 +0.01(+1.07%)
Feb 03, 2021 0.9800 0.9800 0.9100 0.9500 239,816 +0.01(+0.53%)
Feb 02, 2021 0.9300 0.9500 0.8600 0.9450 400,935 +0.02(+2.16%)
Feb 01, 2021 0.7900 0.9400 0.7800 0.9250 843,856 +0.15(+18.59%)
Jan 29, 2021 0.7300 0.8000 0.6930 0.7800 1,377,800 +0.06(+8.33%)
Jan 28, 2021 0.6800 0.7400 0.6800 0.7200 329,846 +0.03(+4.35%)
Jan 27, 2021 0.7150 0.7200 0.6800 0.6900 556,484 -0.02(-2.82%)
Jan 26, 2021 0.7100 0.7240 0.6900 0.7100 147,342 +0.00(+0.00%)
Jan 25, 2021 0.6500 0.7250 0.6300 0.7100 1,014,361 +0.07(+10.94%)
Jan 22, 2021 0.6200 0.6500 0.5801 0.6400 439,900 +0.02(+3.23%)
Jan 21, 2021 0.7200 0.7300 0.5200 0.6200 582,110 -0.09(-12.68%)
Jan 20, 2021 0.6700 0.7200 0.6700 0.7100 268,519 +0.04(+5.97%)
Jan 19, 2021 0.7500 0.7500 0.5300 0.6700 633,582 -0.06(-8.22%)
Jan 15, 2021 0.8500 0.8500 0.6200 0.7300 910,900 -0.10(-12.05%)
Jan 14, 2021 0.8400 0.8699 0.7600 0.8300 1,080,283 +0.08(+10.67%)
Jan 13, 2021 0.6200 0.7800 0.6200 0.7500 651,520 +0.15(+24.98%)
Jan 12, 2021 0.5650 0.6400 0.5500 0.6001 1,106,741 +0.06(+11.13%)
Jan 11, 2021 0.5300 0.5600 0.5200 0.5400 204,131 +0.02(+3.85%)
Jan 08, 2021 0.5300 0.5700 0.5000 0.5200 336,700 -0.02(-3.70%)
Jan 07, 2021 0.4350 0.5700 0.4250 0.5400 600,527 +0.10(+22.73%)
Jan 06, 2021 0.4200 0.4500 0.4200 0.4400 667,397 +0.00(+0.00%)
Jan 05, 2021 0.4500 0.4600 0.3800 0.4400 710,588 -0.01(-1.57%)
Jan 04, 2021 0.4950 0.5100 0.4400 0.4470 597,364 -0.04(-8.78%)
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%)
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.