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 (%)
Apr 30, 2020 0.1420 0.1420 0.1301 0.1364 171,912 -0.01(-3.94%)
Apr 29, 2020 0.1350 0.1500 0.1350 0.1420 189,764 +0.00(+1.43%)
Apr 28, 2020 0.1475 0.1500 0.1337 0.1400 197,994 +0.01(+5.50%)
Apr 27, 2020 0.1401 0.1600 0.1327 0.1327 262,081 -0.01(-3.77%)
Apr 24, 2020 0.1180 0.1400 0.1180 0.1379 371,000 +0.02(+14.92%)
Apr 23, 2020 0.1100 0.1230 0.1100 0.1200 233,189 +0.01(+6.67%)
Apr 22, 2020 0.1200 0.1230 0.1100 0.1125 258,266 -0.01(-7.56%)
Apr 21, 2020 0.1329 0.1530 0.1110 0.1217 457,012 -0.01(-8.43%)
Apr 20, 2020 0.1400 0.1400 0.1250 0.1329 134,779 -0.00(-1.04%)
Apr 17, 2020 0.1400 0.1489 0.1271 0.1343 122,500 -0.01(-4.07%)
Apr 16, 2020 0.1350 0.1480 0.1250 0.1400 159,487 +0.01(+8.95%)
Apr 15, 2020 0.1601 0.1601 0.1231 0.1285 161,469 -0.01(-8.28%)
Apr 14, 2020 0.1550 0.1600 0.1400 0.1401 274,295 +0.01(+3.78%)
Apr 13, 2020 0.1215 0.1599 0.1215 0.1350 277,833 +0.01(+8.00%)
Apr 09, 2020 0.1200 0.1414 0.1100 0.1250 477,600 +0.01(+13.64%)
Apr 08, 2020 0.1185 0.1375 0.1055 0.1100 294,646 -0.00(-0.90%)
Apr 07, 2020 0.1099 0.1300 0.1055 0.1110 272,327 +0.01(+8.61%)
Apr 06, 2020 0.1050 0.1098 0.1012 0.1022 129,170 -0.00(-2.67%)
Apr 03, 2020 0.1300 0.1300 0.1000 0.1050 139,300 -0.01(-8.70%)
Apr 02, 2020 0.1100 0.1200 0.1000 0.1150 161,556 +0.00(+0.00%)
Apr 01, 2020 0.1175 0.1194 0.1050 0.1150 234,283 +0.00(+0.00%)
Mar 31, 2020 0.1450 0.1450 0.1050 0.1150 539,272 -0.03(-19.18%)
Mar 30, 2020 0.1575 0.1575 0.1165 0.1423 249,914 -0.00(-0.91%)
Mar 27, 2020 0.1440 0.1440 0.1300 0.1436 183,700 -0.00(-0.14%)
Mar 26, 2020 0.1600 0.1600 0.1100 0.1438 245,340 +0.01(+7.31%)
Mar 25, 2020 0.1449 0.1595 0.1250 0.1340 309,900 -0.01(-3.60%)
Mar 24, 2020 0.1300 0.1600 0.1200 0.1390 259,940 +0.02(+15.83%)
Mar 23, 2020 0.1800 0.1800 0.1110 0.1200 141,574 -0.02(-14.29%)
Mar 20, 2020 0.1800 0.1900 0.1400 0.1400 204,900 -0.02(-12.50%)
Mar 19, 2020 0.1100 0.2000 0.1000 0.1600 297,985 +0.05(+45.45%)
Mar 18, 2020 0.1200 0.1200 0.0990 0.1100 224,514 -0.01(-8.33%)
Mar 17, 2020 0.1300 0.1350 0.1100 0.1200 312,775 -0.01(-7.55%)
Mar 16, 2020 0.1326 0.1500 0.1150 0.1298 121,541 -0.02(-12.89%)
Mar 13, 2020 0.1500 0.1600 0.1000 0.1490 266,800 -0.00(-0.67%)
Mar 12, 2020 0.1650 0.1900 0.1500 0.1500 144,461 -0.02(-9.09%)
Mar 11, 2020 0.1980 0.1980 0.1650 0.1650 123,644 -0.03(-13.70%)
Mar 10, 2020 0.1900 0.1988 0.1600 0.1912 108,386 +0.03(+19.50%)
Mar 09, 2020 0.2050 0.2063 0.1200 0.1600 352,336 -0.02(-13.51%)
Mar 06, 2020 0.2250 0.2250 0.1700 0.1850 298,900 -0.02(-11.90%)
Mar 05, 2020 0.2600 0.2600 0.2000 0.2100 151,843 -0.04(-16.00%)
Mar 04, 2020 0.2600 0.2800 0.2250 0.2500 72,779 +0.01(+4.17%)
Mar 03, 2020 0.2001 0.3300 0.2000 0.2400 394,452 +0.04(+19.94%)
Mar 02, 2020 0.2176 0.2550 0.1600 0.2001 356,292 -0.03(-13.00%)
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%)
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.