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 (%)
Nov 30, 2018 1.240 1.240 1.060 1.083 7,900 -0.02(-1.55%)
Nov 29, 2018 1.230 1.240 1.100 1.100 6,811 -0.14(-11.29%)
Nov 28, 2018 1.010 1.240 0.9500 1.240 36,579 +0.19(+18.10%)
Nov 27, 2018 1.180 1.180 1.040 1.050 10,022 -0.05(-4.55%)
Nov 26, 2018 1.050 1.280 1.010 1.100 18,529 +0.07(+6.80%)
Nov 23, 2018 1.030 1.030 1.030 1.030 1,100 +0.01(+0.98%)
Nov 21, 2018 1.020 1.020 1.020 0 -0.01(-0.97%)
Nov 20, 2018 1.070 1.070 1.010 1.030 15,790 -0.04(-3.74%)
Nov 19, 2018 1.080 1.080 1.050 1.070 10,479 +0.01(+0.94%)
Nov 16, 2018 1.320 1.320 1.010 1.060 22,800 -0.04(-3.64%)
Nov 15, 2018 1.070 1.100 1.000 1.100 11,161 +0.03(+2.80%)
Nov 14, 2018 1.280 1.280 1.020 1.070 29,419 -0.07(-6.14%)
Nov 13, 2018 1.250 1.250 1.110 1.140 36,939 -0.11(-8.80%)
Nov 12, 2018 1.285 1.350 1.200 1.250 37,879 +0.01(+0.81%)
Nov 09, 2018 1.450 1.500 1.070 1.240 83,000 -0.21(-14.48%)
Nov 08, 2018 1.400 1.470 1.370 1.450 38,350 +0.06(+4.32%)
Nov 07, 2018 1.330 1.500 1.320 1.390 43,800 +0.03(+2.21%)
Nov 06, 2018 1.380 1.380 1.310 1.360 29,743 +0.06(+4.62%)
Nov 05, 2018 1.200 1.300 1.200 1.300 41,169 +0.13(+11.11%)
Nov 02, 2018 1.090 1.170 1.080 1.170 9,900 +0.09(+8.33%)
Nov 01, 2018 1.050 1.110 1.050 1.080 12,158 +0.01(+0.93%)
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%)
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.