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, 2018 1.100 1.100 1.060 1.070 1,047 +0.02(+1.90%)
Oct 30, 2018 1.020 1.100 1.000 1.050 24,707 +0.03(+2.94%)
Oct 29, 2018 1.000 1.030 0.9750 1.020 17,177 +0.02(+2.00%)
Oct 26, 2018 0.9500 1.050 0.9500 1.000 8,500 +0.00(+0.00%)
Oct 25, 2018 1.040 1.100 0.9200 1.000 23,478 -0.08(-7.75%)
Oct 24, 2018 1.090 1.090 1.020 1.084 1,833 +0.04(+4.23%)
Oct 23, 2018 1.100 1.300 1.000 1.040 22,220 -0.05(-4.59%)
Oct 22, 2018 1.150 1.150 0.8800 1.090 51,050 -0.03(-2.68%)
Oct 19, 2018 1.250 1.250 1.110 1.120 22,100 -0.07(-5.88%)
Oct 18, 2018 1.200 1.200 1.180 1.190 14,190 -0.06(-4.80%)
Oct 17, 2018 1.350 1.350 1.250 1.250 14,261 -0.05(-3.85%)
Oct 16, 2018 1.350 1.400 1.300 1.300 16,721 -0.05(-3.70%)
Oct 15, 2018 1.350 1.500 1.300 1.350 18,089 +0.00(+0.00%)
Oct 12, 2018 1.330 1.350 1.320 1.350 9,400 +0.01(+0.75%)
Oct 11, 2018 1.380 1.390 1.320 1.340 15,483 -0.01(-0.74%)
Oct 10, 2018 1.350 1.440 1.350 1.350 18,196 +0.02(+1.50%)
Oct 09, 2018 1.300 1.450 1.300 1.330 22,017 -0.07(-5.00%)
Oct 08, 2018 1.380 1.490 1.320 1.400 19,241 +0.08(+5.82%)
Oct 05, 2018 1.500 1.500 1.260 1.323 10,600 +0.09(+7.04%)
Oct 04, 2018 1.340 1.340 1.236 1.236 3,260 -0.06(-4.92%)
Oct 03, 2018 1.400 1.500 1.250 1.300 6,866 +0.00(+0.00%)
Oct 02, 2018 1.200 1.400 1.200 1.300 32,828 -0.03(-1.96%)
Oct 01, 2018 1.295 1.500 1.250 1.326 17,852 +0.09(+6.94%)
Sep 28, 2018 1.290 1.290 1.240 1.240 14,700 +0.05(+4.20%)
Sep 27, 2018 1.300 1.300 1.190 1.190 13,706 -0.16(-11.85%)
Sep 26, 2018 1.340 1.350 1.190 1.350 9,964 +0.05(+3.85%)
Sep 25, 2018 1.110 1.370 1.110 1.300 31,891 +0.02(+1.25%)
Sep 24, 2018 1.350 1.390 1.200 1.284 29,533 +0.08(+7.00%)
Sep 21, 2018 1.310 1.350 1.200 1.200 15,200 -0.06(-4.76%)
Sep 20, 2018 1.290 1.330 1.200 1.260 12,996 -0.03(-2.33%)
Sep 19, 2018 1.250 1.290 1.110 1.290 13,796 +0.04(+3.20%)
Sep 18, 2018 1.100 1.250 1.080 1.250 40,468 +0.20(+19.05%)
Sep 17, 2018 1.060 1.120 1.020 1.050 7,523 -0.07(-6.25%)
Sep 14, 2018 1.120 1.150 1.120 1.120 9,400 +0.06(+5.66%)
Sep 13, 2018 1.130 1.130 1.060 1.060 5,783 -0.04(-3.64%)
Sep 12, 2018 1.010 1.100 1.010 1.100 5,709 +0.04(+3.77%)
Sep 11, 2018 1.060 1.060 1.010 1.060 16,440 -0.02(-1.85%)
Sep 10, 2018 1.140 1.140 1.060 1.080 8,425 -0.06(-5.26%)
Sep 07, 2018 1.200 1.240 1.060 1.140 21,700 -0.04(-3.39%)
Sep 06, 2018 1.150 1.250 1.110 1.180 9,953 -0.02(-1.67%)
Sep 05, 2018 1.090 1.240 1.090 1.200 22,468 +0.12(+11.42%)
Sep 04, 2018 1.160 1.200 1.077 1.077 9,030 -0.12(-10.25%)
Aug 31, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 30, 2018 1.272 1.272 1.200 1.200 13,395 -0.06(-4.76%)
Aug 29, 2018 1.260 1.260 1.220 1.260 2,117 +0.00(+0.00%)
Aug 28, 2018 1.280 1.280 1.220 1.260 15,886 -0.04(-3.08%)
Aug 27, 2018 1.450 1.500 1.270 1.300 21,407 -0.10(-7.14%)
Aug 24, 2018 1.300 1.490 1.300 1.400 25,900 +0.10(+7.69%)
Aug 23, 2018 1.250 1.500 1.250 1.300 39,971 -0.07(-5.11%)
Aug 22, 2018 1.170 1.500 1.100 1.370 54,597 +0.20(+17.09%)
Aug 21, 2018 1.050 1.170 1.000 1.170 19,115 +0.09(+8.33%)
Aug 20, 2018 1.205 1.205 1.080 1.080 14,884 -0.13(-10.74%)
Aug 17, 2018 1.245 1.300 1.210 1.210 7,300 -0.02(-1.63%)
Aug 16, 2018 1.220 1.300 1.220 1.230 6,802 +0.01(+0.82%)
Aug 15, 2018 1.030 1.290 1.030 1.220 78,229 +0.20(+19.61%)
Aug 14, 2018 0.9900 1.020 0.9900 1.020 8,691 +0.02(+2.00%)
Aug 13, 2018 1.060 1.070 0.9600 1.000 11,262 -0.06(-5.66%)
Aug 10, 2018 1.000 1.060 1.000 1.060 16,900 +0.06(+6.00%)
Aug 09, 2018 1.020 1.020 1.000 1.000 3,758 +0.00(+0.30%)
Aug 08, 2018 0.9350 0.9980 0.9350 0.9970 9,766 +0.02(+1.73%)
Aug 07, 2018 0.9600 1.040 0.9600 0.9800 3,998 -0.04(-3.92%)
Aug 06, 2018 0.9350 1.060 0.9350 1.020 15,805 -0.04(-3.77%)
Aug 03, 2018 1.070 1.070 1.000 1.060 5,800 +0.00(+0.00%)
Aug 02, 2018 1.030 1.060 1.010 1.060 9,661 +0.04(+3.92%)
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.