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, 2017 2.200 2.200 2.200 0 +0.20(+10.00%)
Oct 27, 2017 1.442 2.250 1.442 2.000 3,787 +1.25(+166.67%)
Oct 26, 2017 1.900 1.900 0.7500 0.7500 3,907 -1.25(-62.50%)
Oct 25, 2017 2.000 2.000 1.900 2.000 535 -0.24(-10.71%)
Oct 23, 2017 2.240 2.240 2.240 78 -0.26(-10.40%)
Oct 20, 2017 2.500 2.500 2.500 2.500 724 +0.00(+0.00%)
Oct 19, 2017 2.250 2.500 2.250 2.500 300 +0.00(+0.00%)
Oct 18, 2017 2.250 2.500 2.250 2.500 482 +0.00(+0.00%)
Oct 17, 2017 2.350 2.500 2.350 2.500 1,259 +0.00(+0.00%)
Oct 16, 2017 2.500 2.500 2.250 2.500 916 -0.24(-8.76%)
Oct 13, 2017 2.500 2.740 2.500 2.740 507 -0.01(-0.36%)
Oct 12, 2017 2.570 2.750 2.500 2.750 950 +0.00(+0.00%)
Oct 11, 2017 2.500 2.750 2.500 2.750 720 +0.00(+0.00%)
Oct 10, 2017 2.500 2.750 2.500 2.750 2,781 +0.00(+0.00%)
Oct 09, 2017 2.750 2.750 2.750 2.750 174 +0.00(+0.00%)
Oct 05, 2017 2.750 2.750 2.750 20 +0.23(+9.13%)
Oct 04, 2017 2.750 2.750 2.500 2.520 778 -0.23(-8.36%)
Oct 02, 2017 2.750 2.750 2.750 7 -0.35(-11.29%)
Sep 28, 2017 3.100 3.100 3.100 50 +0.00(+0.00%)
Sep 27, 2017 2.520 3.100 2.520 3.100 1,020 +0.00(+0.00%)
Sep 26, 2017 3.100 3.100 3.100 3.100 550 +0.00(+0.00%)
Sep 25, 2017 2.600 3.100 2.400 3.100 2,135 +0.20(+6.90%)
Sep 22, 2017 2.900 2.900 2.900 2.900 110 +0.30(+11.54%)
Sep 19, 2017 2.600 2.600 2.600 0 -0.58(-18.24%)
Sep 15, 2017 3.180 3.180 3.180 0 +0.00(+0.00%)
Sep 13, 2017 3.180 3.180 3.180 75 -0.02(-0.63%)
Sep 12, 2017 3.200 3.200 3.200 3.200 150 +0.00(+0.00%)
Sep 11, 2017 2.250 3.200 2.250 3.200 250 +0.50(+18.52%)
Sep 08, 2017 2.500 2.700 2.500 2.700 323 -0.20(-6.90%)
Sep 07, 2017 2.750 2.900 2.500 2.900 3,828 +0.00(+0.00%)
Sep 06, 2017 2.900 2.900 2.900 2.900 186 +0.00(+0.00%)
Sep 05, 2017 3.000 3.000 2.900 2.900 522 -0.30(-9.38%)
Sep 01, 2017 3.200 3.200 2.800 3.200 1,350 +0.00(+0.00%)
Aug 31, 2017 2.850 3.200 2.850 3.200 513 +0.00(+0.00%)
Aug 30, 2017 3.200 3.250 2.510 3.200 1,005 -0.23(-6.71%)
Aug 29, 2017 3.430 3.430 3.430 3.430 101 +0.93(+37.20%)
Aug 28, 2017 2.500 2.500 2.500 2.500 273 -0.75(-23.08%)
Aug 25, 2017 3.200 3.250 2.750 3.250 616 -0.18(-5.25%)
Aug 22, 2017 3.430 3.430 3.430 3 +0.28(+8.89%)
Aug 21, 2017 3.041 3.150 3.041 3.150 731 +0.15(+5.00%)
Aug 18, 2017 3.190 3.350 3.000 3.000 2,176 +0.74(+32.74%)
Aug 17, 2017 3.610 3.610 2.250 2.260 3,433 -1.35(-37.40%)
Aug 16, 2017 3.600 3.700 3.550 3.610 1,187 -0.53(-12.80%)
Aug 15, 2017 4.140 4.140 4.140 4.140 117 -0.06(-1.43%)
Aug 14, 2017 4.200 4.200 4.200 4.200 278 +0.00(+0.00%)
Aug 11, 2017 4.200 4.200 4.150 4.200 412 +0.01(+0.24%)
Aug 10, 2017 3.750 4.200 3.750 4.190 4,210 +0.64(+18.03%)
Aug 09, 2017 3.500 4.150 2.250 3.550 1,441 -0.70(-16.47%)
Aug 08, 2017 4.330 4.330 4.250 4.250 1,776 -0.08(-1.86%)
Aug 07, 2017 4.330 4.330 4.330 4.330 205 +0.08(+1.89%)
Aug 04, 2017 4.250 4.250 4.250 4.250 200 +0.05(+1.19%)
Aug 02, 2017 4.200 4.200 4.200 107 +0.05(+1.20%)
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.