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 (%)
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.