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%)
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%)
Dec 02, 2019 0.5350 0.6550 0.5300 0.5350 41,961 -0.01(-0.93%)
Nov 29, 2019 0.5980 0.5980 0.5300 0.5400 37,800 -0.03(-6.07%)
Nov 27, 2019 0.5401 0.5980 0.5401 0.5749 51,600 +0.02(+4.53%)
Nov 26, 2019 0.5100 0.6000 0.5100 0.5500 50,627 +0.02(+3.77%)
Nov 25, 2019 0.5500 0.5700 0.5100 0.5300 72,051 -0.02(-3.64%)
Nov 22, 2019 0.6099 0.6099 0.5500 0.5500 110,200 -0.06(-9.81%)
Nov 21, 2019 0.6500 0.6500 0.5650 0.6098 109,919 -0.02(-3.21%)
Nov 20, 2019 0.6100 0.6900 0.5800 0.6300 82,249 +0.03(+4.98%)
Nov 19, 2019 0.5500 0.6699 0.5500 0.6001 101,237 +0.05(+8.13%)
Nov 18, 2019 0.6250 0.6250 0.5500 0.5550 111,021 +0.00(+0.00%)
Nov 15, 2019 0.5700 0.6500 0.5501 0.5550 115,500 -0.01(-2.63%)
Nov 14, 2019 0.5950 0.6800 0.5500 0.5700 150,335 -0.01(-1.72%)
Nov 13, 2019 0.5801 0.6400 0.5600 0.5800 197,033 +0.00(+0.00%)
Nov 12, 2019 0.6500 0.6600 0.5700 0.5800 229,897 -0.08(-12.12%)
Nov 11, 2019 0.7650 0.7950 0.6600 0.6600 200,546 -0.04(-5.71%)
Nov 08, 2019 0.6950 0.8700 0.6550 0.7000 257,500 +0.02(+3.70%)
Nov 07, 2019 0.7400 0.7500 0.6501 0.6750 168,892 -0.02(-3.56%)
Nov 06, 2019 0.8000 0.8000 0.6550 0.6999 260,275 -0.05(-6.68%)
Nov 05, 2019 0.6500 0.8200 0.6500 0.7500 343,065 +0.31(+70.45%)
Nov 04, 2019 0.5000 0.5000 0.4100 0.4400 48,454 +0.00(+1.13%)
Nov 01, 2019 0.5100 0.5100 0.4101 0.4351 13,700 +0.02(+3.60%)
Oct 31, 2019 0.4500 0.5000 0.4200 0.4200 12,307 -0.03(-6.67%)
Oct 30, 2019 0.4600 0.4900 0.4500 0.4500 17,915 +0.00(+0.00%)
Oct 29, 2019 0.5000 0.5000 0.4500 0.4500 17,235 -0.00(-0.22%)
Oct 28, 2019 0.4510 0.5750 0.4510 0.4510 27,171 -0.03(-6.04%)
Oct 25, 2019 0.5000 0.5350 0.4520 0.4800 31,700 +0.02(+5.03%)
Oct 24, 2019 0.5000 0.5000 0.4570 0.4570 21,212 -0.04(-8.60%)
Oct 23, 2019 0.4510 0.5100 0.4510 0.5000 42,437 +0.05(+10.86%)
Oct 22, 2019 0.5000 0.5100 0.4500 0.4510 33,759 -0.05(-9.80%)
Oct 21, 2019 0.5250 0.5250 0.4606 0.5000 28,519 -0.02(-3.85%)
Oct 18, 2019 0.4800 0.5300 0.4606 0.5200 13,000 +0.00(+0.00%)
Oct 17, 2019 0.4900 0.5200 0.4500 0.5200 24,402 +0.03(+6.12%)
Oct 16, 2019 0.5197 0.5197 0.4500 0.4900 56,368 -0.03(-4.85%)
Oct 15, 2019 0.5198 0.5198 0.4900 0.5150 11,716 +0.02(+3.00%)
Oct 14, 2019 0.5500 0.5500 0.5000 0.5000 75,133 -0.04(-7.41%)
Oct 11, 2019 0.5897 0.5897 0.5300 0.5400 8,000 -0.01(-1.82%)
Oct 10, 2019 0.5200 0.5500 0.5200 0.5500 19,018 +0.00(+0.00%)
Oct 09, 2019 0.5500 0.5500 0.5101 0.5500 23,375 +0.01(+1.85%)
Oct 08, 2019 0.5400 0.5498 0.5100 0.5400 11,279 -0.01(-1.80%)
Oct 07, 2019 0.8000 0.8000 0.5000 0.5499 31,412 -0.04(-6.78%)
Oct 04, 2019 0.5500 0.6099 0.5499 0.5899 20,000 +0.04(+7.74%)
Oct 03, 2019 0.5678 0.5678 0.5300 0.5475 22,547 +0.02(+3.30%)
Oct 02, 2019 0.5699 0.5699 0.5119 0.5300 25,556 -0.02(-3.64%)
Oct 01, 2019 0.5700 0.6000 0.5500 0.5500 29,319 -0.05(-8.33%)
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%)
Jul 01, 2019 1.045 1.140 0.9800 1.000 141,828 -0.06(-5.66%)
Jun 28, 2019 1.030 1.060 1.000 1.060 87,400 +0.03(+2.91%)
Jun 27, 2019 1.060 1.100 0.9900 1.030 124,121 -0.01(-0.96%)
Jun 26, 2019 1.060 1.100 1.040 1.040 61,590 +0.00(+0.00%)
Jun 25, 2019 1.200 1.200 1.010 1.040 88,196 -0.12(-10.34%)
Jun 24, 2019 1.350 1.350 1.140 1.160 69,975 +0.04(+3.57%)
Jun 21, 2019 1.350 1.350 1.120 1.120 120,800 -0.18(-13.85%)
Jun 20, 2019 1.055 1.575 1.055 1.300 600,759 +0.25(+23.81%)
Jun 19, 2019 1.070 1.080 1.010 1.050 46,026 -0.02(-1.87%)
Jun 18, 2019 1.060 1.080 1.050 1.070 48,350 +0.02(+1.90%)
Jun 17, 2019 1.040 1.080 1.000 1.050 67,166 -0.02(-1.87%)
Jun 14, 2019 1.080 1.080 1.020 1.070 40,400 -0.01(-0.93%)
Jun 13, 2019 1.070 1.080 1.050 1.080 56,389 +0.00(+0.00%)
Jun 12, 2019 1.099 1.100 1.070 1.080 19,068 -0.02(-1.82%)
Jun 11, 2019 1.100 1.140 1.100 1.100 23,508 +0.00(+0.00%)
Jun 10, 2019 1.170 1.170 1.060 1.100 37,035 +0.04(+3.77%)
Jun 07, 2019 1.030 1.100 1.010 1.060 32,400 +0.01(+0.95%)
Jun 06, 2019 1.120 1.120 1.040 1.050 24,919 -0.07(-6.25%)
Jun 05, 2019 1.120 1.150 1.070 1.120 54,442 -0.02(-1.75%)
Jun 04, 2019 1.110 1.200 1.100 1.140 42,060 -0.01(-0.87%)
Jun 03, 2019 1.225 1.300 1.050 1.150 65,236 -0.05(-4.17%)
May 31, 2019 1.170 1.490 1.000 1.200 152,700 +0.06(+5.26%)
May 30, 2019 1.300 1.340 1.010 1.140 137,329 -0.20(-14.93%)
May 29, 2019 1.450 1.450 1.300 1.340 35,341 -0.11(-7.59%)
May 28, 2019 1.500 1.575 1.310 1.450 36,332 -0.09(-5.84%)
May 24, 2019 1.550 1.600 1.370 1.540 33,300 +0.00(+0.00%)
May 23, 2019 1.500 1.550 1.500 1.540 24,686 +0.02(+1.32%)
May 22, 2019 1.570 1.570 1.510 1.520 37,239 -0.05(-3.18%)
May 21, 2019 1.630 1.630 1.550 1.570 51,526 -0.05(-3.09%)
May 20, 2019 1.700 1.700 1.600 1.620 37,353 -0.06(-3.57%)
May 17, 2019 1.700 1.720 1.650 1.680 32,600 -0.02(-1.18%)
May 16, 2019 1.770 1.780 1.700 1.700 31,150 +0.00(+0.00%)
May 15, 2019 1.720 1.780 1.680 1.700 21,552 -0.01(-0.58%)
May 14, 2019 2.005 2.005 1.680 1.710 32,056 -0.04(-2.54%)
May 13, 2019 1.800 1.870 1.600 1.754 36,930 -0.03(-1.43%)
May 10, 2019 1.830 1.980 1.650 1.780 68,300 -0.11(-5.82%)
May 09, 2019 1.950 1.980 1.850 1.890 33,139 -0.10(-5.03%)
May 08, 2019 1.970 2.000 1.910 1.990 37,491 +0.01(+0.40%)
May 07, 2019 1.960 2.040 1.960 1.982 44,064 -0.02(-0.90%)
May 06, 2019 2.090 2.090 1.960 2.000 31,841 +0.00(+0.00%)
May 03, 2019 2.080 2.140 2.000 2.000 17,100 -0.03(-1.48%)
May 02, 2019 2.120 2.140 1.990 2.030 15,006 -0.08(-3.79%)
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.