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 28, 2020 0.2501 0.2701 0.1600 0.2300 534,800 -0.03(-11.54%)
Feb 27, 2020 0.3100 0.3100 0.2500 0.2600 161,934 -0.05(-16.10%)
Feb 26, 2020 0.3199 0.3199 0.2500 0.3099 110,518 +0.02(+6.83%)
Feb 25, 2020 0.3400 0.3500 0.2900 0.2901 260,019 -0.04(-13.40%)
Feb 24, 2020 0.3350 0.3600 0.2800 0.3350 392,767 -0.01(-4.29%)
Feb 21, 2020 0.4200 0.4200 0.3500 0.3500 103,100 -0.05(-12.50%)
Feb 20, 2020 0.3999 0.4200 0.3500 0.4000 181,401 +0.02(+5.26%)
Feb 19, 2020 0.4200 0.4200 0.3800 0.3800 47,411 -0.02(-3.82%)
Feb 18, 2020 0.3999 0.4500 0.3900 0.3951 67,929 +0.00(+0.30%)
Feb 14, 2020 0.4200 0.4750 0.3522 0.3939 115,300 -0.03(-6.21%)
Feb 13, 2020 0.4100 0.4500 0.3500 0.4200 166,189 +0.00(+0.02%)
Feb 12, 2020 0.4303 0.4325 0.4100 0.4199 161,164 -0.03(-5.64%)
Feb 11, 2020 0.4300 0.4910 0.4300 0.4450 112,451 -0.01(-1.11%)
Feb 10, 2020 0.5300 0.5300 0.4500 0.4500 158,768 -0.06(-10.93%)
Feb 07, 2020 0.5399 0.5399 0.5000 0.5052 58,400 -0.01(-2.85%)
Feb 06, 2020 0.5000 0.5499 0.4803 0.5200 80,778 +0.00(+0.00%)
Feb 05, 2020 0.5400 0.5400 0.5000 0.5200 106,503 -0.02(-2.80%)
Feb 04, 2020 0.4999 0.5400 0.4700 0.5350 167,811 +0.06(+11.48%)
Feb 03, 2020 0.4500 0.4800 0.4500 0.4799 20,166 +0.02(+4.19%)
Jan 31, 2020 0.4400 0.4900 0.4400 0.4606 27,300 -0.03(-6.93%)
Jan 30, 2020 0.5000 0.5000 0.4600 0.4949 50,805 +0.04(+8.75%)
Jan 29, 2020 0.4700 0.4840 0.4500 0.4551 95,323 -0.01(-3.17%)
Jan 28, 2020 0.4825 0.5175 0.4700 0.4700 78,904 -0.02(-4.82%)
Jan 27, 2020 0.5200 0.5210 0.4700 0.4938 85,195 -0.02(-3.18%)
Jan 24, 2020 0.5150 0.5200 0.4900 0.5100 89,400 -0.02(-3.77%)
Jan 23, 2020 0.5450 0.5450 0.5150 0.5300 77,625 -0.02(-3.20%)
Jan 22, 2020 0.6100 0.6100 0.5460 0.5475 99,553 -0.06(-10.25%)
Jan 21, 2020 0.6200 0.6200 0.5900 0.6100 80,146 +0.02(+3.39%)
Jan 17, 2020 0.6000 0.6295 0.5651 0.5900 89,300 +0.01(+1.72%)
Jan 16, 2020 0.6000 0.6200 0.5200 0.5800 151,174 -0.02(-3.33%)
Jan 15, 2020 0.6500 0.6500 0.6000 0.6000 78,430 -0.03(-4.76%)
Jan 14, 2020 0.6300 0.6600 0.6200 0.6300 114,060 +0.01(+1.61%)
Jan 13, 2020 0.5001 0.6200 0.5001 0.6200 162,550 +0.05(+8.77%)
Jan 10, 2020 0.5600 0.5700 0.5200 0.5700 60,000 +0.01(+1.79%)
Jan 09, 2020 0.5600 0.5600 0.5200 0.5600 77,771 +0.02(+3.70%)
Jan 08, 2020 0.4400 0.5600 0.4200 0.5400 128,320 +0.08(+17.39%)
Jan 07, 2020 0.5200 0.5200 0.4500 0.4600 39,145 +0.00(+0.00%)
Jan 06, 2020 0.4700 0.5100 0.4500 0.4600 53,131 -0.05(-9.80%)
Jan 03, 2020 0.4550 0.5100 0.4550 0.5100 66,700 +0.05(+10.87%)
Jan 02, 2020 0.4600 0.5100 0.4501 0.4600 53,941 -0.00(-0.11%)
Dec 31, 2019 0.4750 0.5200 0.4500 0.4605 70,700 -0.01(-2.02%)
Dec 30, 2019 0.4700 0.5000 0.4700 0.4700 114,448 -0.04(-8.72%)
Dec 27, 2019 0.5000 0.5200 0.5000 0.5149 38,000 +0.01(+2.98%)
Dec 26, 2019 0.5000 0.5200 0.5000 0.5000 77,759 -0.02(-3.85%)
Dec 24, 2019 0.5000 0.5250 0.5000 0.5200 53,000 +0.01(+1.96%)
Dec 23, 2019 0.5200 0.5200 0.5100 0.5100 38,739 -0.00(-0.49%)
Dec 20, 2019 0.5100 0.5350 0.5100 0.5125 68,900 -0.02(-4.21%)
Dec 19, 2019 0.5300 0.5500 0.5100 0.5350 88,860 -0.03(-4.89%)
Dec 18, 2019 0.5325 0.5800 0.5300 0.5625 51,561 +0.02(+4.17%)
Dec 17, 2019 0.5300 0.5700 0.5300 0.5400 44,976 -0.02(-3.57%)
Dec 16, 2019 0.5300 0.5700 0.5300 0.5600 63,084 -0.00(-0.88%)
Dec 13, 2019 0.5600 0.5800 0.5500 0.5650 58,400 +0.01(+2.26%)
Dec 12, 2019 0.5500 0.6100 0.5500 0.5525 61,976 +0.00(+0.45%)
Dec 11, 2019 0.5750 0.6100 0.5500 0.5500 97,737 -0.01(-2.65%)
Dec 10, 2019 0.6200 0.6200 0.5500 0.5650 63,791 -0.02(-2.59%)
Dec 09, 2019 0.5950 0.6400 0.5700 0.5800 58,027 +0.03(+5.45%)
Dec 06, 2019 0.5700 0.6300 0.5500 0.5500 40,100 -0.03(-5.69%)
Dec 05, 2019 0.6400 0.6400 0.5800 0.5832 47,436 -0.04(-5.94%)
Dec 04, 2019 0.6400 0.6400 0.5970 0.6200 55,583 +0.02(+3.33%)
Dec 03, 2019 0.6000 0.6500 0.5600 0.6000 109,524 +0.06(+12.15%)
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.