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 (%)
Sep 30, 2019 0.5800 0.6150 0.5600 0.6000 18,268 -0.01(-1.64%)
Sep 27, 2019 0.5500 0.7100 0.5500 0.6100 63,700 +0.02(+3.21%)
Sep 26, 2019 0.6549 0.8400 0.5500 0.5910 51,269 -0.08(-11.76%)
Sep 25, 2019 0.6550 0.6800 0.6300 0.6698 20,832 +0.06(+9.80%)
Sep 24, 2019 0.7000 0.7100 0.6100 0.6100 19,661 -0.10(-14.08%)
Sep 23, 2019 0.7500 0.7500 0.7000 0.7100 77,657 -0.04(-5.33%)
Sep 20, 2019 0.7350 0.7500 0.7200 0.7500 5,900 +0.01(+1.69%)
Sep 19, 2019 0.7375 0.7750 0.7000 0.7375 9,895 -0.01(-0.74%)
Sep 18, 2019 0.7709 0.7709 0.7400 0.7430 152,876 -0.03(-3.62%)
Sep 17, 2019 0.8250 0.8250 0.7614 0.7709 17,634 -0.04(-4.83%)
Sep 16, 2019 0.8000 0.8440 0.8000 0.8100 83,914 +0.01(+1.25%)
Sep 13, 2019 0.7400 0.8400 0.7400 0.8000 25,600 +0.00(+0.00%)
Sep 12, 2019 0.7900 0.8400 0.5200 0.8000 40,010 +0.02(+2.56%)
Sep 11, 2019 0.7700 0.8000 0.7450 0.7800 15,653 +0.01(+1.30%)
Sep 10, 2019 0.7800 0.7800 0.7500 0.7700 21,322 -0.01(-1.28%)
Sep 09, 2019 0.7500 0.7945 0.7500 0.7800 23,012 -0.01(-1.27%)
Sep 06, 2019 0.7795 0.8700 0.7795 0.7900 42,700 +0.01(+1.28%)
Sep 05, 2019 0.8900 0.8900 0.7500 0.7800 23,690 -0.03(-3.70%)
Sep 04, 2019 0.8000 0.8100 0.7600 0.8100 10,084 +0.02(+1.89%)
Sep 03, 2019 0.8100 0.8200 0.7605 0.7950 8,948 +0.03(+4.47%)
Aug 30, 2019 0.8300 0.8300 0.7610 0.7610 11,100 -0.05(-6.05%)
Aug 29, 2019 0.8300 0.8300 0.8000 0.8100 3,094 +0.01(+1.25%)
Aug 28, 2019 0.7600 0.8300 0.7600 0.8000 18,170 +0.04(+5.26%)
Aug 27, 2019 0.8045 0.8300 0.7510 0.7600 44,481 -0.04(-5.00%)
Aug 26, 2019 0.8400 0.8400 0.8000 0.8000 10,905 -0.03(-3.85%)
Aug 23, 2019 0.8350 0.8350 0.7900 0.8320 15,800 +0.02(+2.72%)
Aug 22, 2019 0.8400 0.8400 0.7900 0.8100 41,617 -0.02(-2.41%)
Aug 21, 2019 0.8299 0.8300 0.8200 0.8300 12,965 +0.02(+1.99%)
Aug 20, 2019 0.9000 0.9000 0.8000 0.8138 27,644 -0.04(-4.27%)
Aug 19, 2019 0.8500 0.8700 0.8300 0.8501 35,081 +0.02(+2.74%)
Aug 16, 2019 0.8700 0.8700 0.8000 0.8274 23,300 -0.02(-2.66%)
Aug 15, 2019 0.9100 0.9200 0.8000 0.8500 54,606 -0.04(-4.49%)
Aug 14, 2019 0.9500 0.9500 0.8605 0.8900 27,695 -0.01(-1.11%)
Aug 13, 2019 0.9499 0.9500 0.9000 0.9000 53,918 -0.05(-5.25%)
Aug 12, 2019 0.9200 0.9700 0.8900 0.9499 17,280 +0.03(+3.25%)
Aug 09, 2019 0.8800 0.9200 0.8800 0.9200 15,700 +0.04(+4.55%)
Aug 08, 2019 0.8500 0.9000 0.8201 0.8800 20,287 +0.06(+7.32%)
Aug 07, 2019 0.8900 0.8900 0.8000 0.8200 30,671 -0.07(-7.87%)
Aug 06, 2019 0.8500 0.9000 0.8500 0.8900 18,286 -0.02(-2.20%)
Aug 05, 2019 0.8730 0.9100 0.7800 0.9100 20,109 +0.01(+1.11%)
Aug 02, 2019 0.9400 0.9400 0.8500 0.9000 18,400 +0.00(+0.00%)
Aug 01, 2019 0.7426 0.9000 0.7426 0.9000 67,397 +0.15(+20.00%)
Jul 31, 2019 0.8199 0.8199 0.7500 0.7500 67,542 -0.04(-4.46%)
Jul 30, 2019 0.8500 0.8500 0.7601 0.7850 37,757 -0.03(-3.09%)
Jul 29, 2019 0.8752 0.8899 0.8100 0.8100 24,038 -0.04(-4.74%)
Jul 26, 2019 0.9149 0.9149 0.8500 0.8503 24,400 -0.03(-3.38%)
Jul 25, 2019 0.9000 0.9299 0.8800 0.8800 40,261 -0.02(-2.22%)
Jul 24, 2019 0.9900 0.9900 0.9000 0.9000 46,996 -0.04(-4.49%)
Jul 23, 2019 0.9900 0.9900 0.9400 0.9423 24,444 -0.03(-2.86%)
Jul 22, 2019 0.9400 0.9900 0.9400 0.9700 8,747 +0.02(+2.11%)
Jul 19, 2019 1.000 1.000 0.9300 0.9500 37,500 -0.05(-5.00%)
Jul 18, 2019 1.040 1.040 1.000 1.000 13,455 -0.06(-5.66%)
Jul 17, 2019 1.050 1.060 1.000 1.060 42,053 +0.04(+3.92%)
Jul 16, 2019 0.9950 1.030 0.9950 1.020 36,105 +0.05(+4.62%)
Jul 15, 2019 1.020 1.020 0.9500 0.9750 41,565 +0.01(+0.52%)
Jul 12, 2019 1.025 1.030 0.9500 0.9700 43,800 -0.05(-4.90%)
Jul 11, 2019 1.040 1.040 1.000 1.020 18,319 -0.02(-1.92%)
Jul 10, 2019 1.040 1.040 1.000 1.040 87,807 +0.01(+0.97%)
Jul 09, 2019 1.055 1.055 1.010 1.030 26,767 -0.05(-4.63%)
Jul 08, 2019 1.070 1.100 1.050 1.080 13,342 -0.01(-0.92%)
Jul 05, 2019 1.050 1.100 1.050 1.090 15,800 +0.04(+3.81%)
Jul 03, 2019 0.9900 1.100 0.9700 1.050 160,400 +0.08(+8.25%)
Jul 02, 2019 1.020 1.020 0.9510 0.9700 60,956 -0.03(-3.00%)
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.