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 (%)
Aug 31, 2020 0.1325 0.1325 0.1200 0.1200 285,653 -0.00(-2.44%)
Aug 28, 2020 0.1500 0.1500 0.1200 0.1230 141,200 -0.00(-3.53%)
Aug 27, 2020 0.1400 0.1400 0.1102 0.1275 617,457 -0.00(-1.92%)
Aug 26, 2020 0.1300 0.1450 0.1300 0.1300 228,243 +0.00(+0.00%)
Aug 25, 2020 0.1201 0.1640 0.1201 0.1300 1,115,968 -0.00(-1.29%)
Aug 24, 2020 0.1400 0.1410 0.1250 0.1317 365,029 -0.00(-2.44%)
Aug 21, 2020 0.1390 0.1500 0.1325 0.1350 291,800 +0.00(+1.89%)
Aug 20, 2020 0.1589 0.1589 0.1124 0.1325 1,631,064 -0.03(-16.61%)
Aug 19, 2020 0.1750 0.1750 0.1421 0.1589 276,183 +0.00(+2.52%)
Aug 18, 2020 0.1950 0.1950 0.1401 0.1550 1,016,991 -0.03(-18.21%)
Aug 17, 2020 0.1650 0.1925 0.1484 0.1895 1,250,341 +0.03(+18.59%)
Aug 14, 2020 0.1556 0.1750 0.1475 0.1598 530,100 +0.01(+7.39%)
Aug 13, 2020 0.1466 0.1600 0.1450 0.1488 150,607 +0.00(+0.74%)
Aug 12, 2020 0.1598 0.1600 0.1400 0.1477 333,686 +0.01(+4.75%)
Aug 11, 2020 0.1575 0.1700 0.1410 0.1410 356,303 -0.02(-11.88%)
Aug 10, 2020 0.1550 0.1700 0.1500 0.1600 581,300 +0.01(+8.47%)
Aug 07, 2020 0.1201 0.1500 0.1201 0.1475 480,200 +0.02(+18.76%)
Aug 06, 2020 0.1243 0.1500 0.1242 0.1242 354,328 -0.00(-0.08%)
Aug 05, 2020 0.1448 0.1493 0.1200 0.1243 329,684 -0.01(-5.83%)
Aug 04, 2020 0.1190 0.1330 0.1190 0.1320 806,761 +0.02(+20.00%)
Aug 03, 2020 0.1000 0.1180 0.1000 0.1100 276,616 +0.00(+2.33%)
Jul 31, 2020 0.1060 0.1120 0.1000 0.1075 338,200 +0.00(+1.42%)
Jul 30, 2020 0.1075 0.1075 0.0964 0.1060 468,410 +0.01(+5.89%)
Jul 29, 2020 0.0925 0.1200 0.0925 0.1001 321,939 +0.01(+8.22%)
Jul 28, 2020 0.0950 0.1000 0.0890 0.0925 302,949 +0.00(+0.54%)
Jul 27, 2020 0.0900 0.1000 0.0900 0.0920 250,574 -0.00(-3.16%)
Jul 24, 2020 0.0975 0.1035 0.0900 0.0950 300,300 +0.00(+0.00%)
Jul 23, 2020 0.1020 0.1020 0.0861 0.0950 610,199 -0.01(-5.09%)
Jul 22, 2020 0.1025 0.1025 0.0900 0.1001 1,150,837 -0.00(-2.34%)
Jul 21, 2020 0.1100 0.1100 0.0900 0.1025 1,022,543 -0.01(-4.65%)
Jul 20, 2020 0.1199 0.1199 0.1050 0.1075 570,783 -0.01(-8.51%)
Jul 17, 2020 0.1201 0.1300 0.1100 0.1175 358,500 +0.00(+4.44%)
Jul 16, 2020 0.1195 0.1214 0.1100 0.1125 429,557 -0.01(-6.95%)
Jul 15, 2020 0.1150 0.1250 0.1110 0.1209 188,918 +0.00(+2.03%)
Jul 14, 2020 0.1274 0.1350 0.1150 0.1185 347,996 -0.01(-6.77%)
Jul 13, 2020 0.1365 0.1400 0.1210 0.1271 653,283 +0.00(+2.83%)
Jul 10, 2020 0.1220 0.1300 0.1200 0.1236 152,300 +0.00(+0.08%)
Jul 09, 2020 0.1400 0.1449 0.1220 0.1235 163,887 -0.01(-5.36%)
Jul 08, 2020 0.1449 0.1449 0.1300 0.1305 170,261 -0.01(-5.09%)
Jul 07, 2020 0.1350 0.1400 0.1300 0.1375 165,201 +0.01(+5.77%)
Jul 06, 2020 0.1210 0.1400 0.1210 0.1300 298,542 +0.00(+0.00%)
Jul 02, 2020 0.1350 0.1425 0.1300 0.1300 465,500 -0.01(-3.70%)
Jul 01, 2020 0.1465 0.1500 0.1288 0.1350 549,632 -0.01(-5.40%)
Jun 30, 2020 0.1300 0.1550 0.1300 0.1427 446,707 +0.00(+1.93%)
Jun 29, 2020 0.1778 0.1778 0.1400 0.1400 257,981 -0.01(-9.44%)
Jun 26, 2020 0.1583 0.1725 0.1400 0.1546 307,900 -0.01(-3.38%)
Jun 25, 2020 0.1475 0.1750 0.1475 0.1600 107,139 +0.01(+3.29%)
Jun 24, 2020 0.1725 0.1725 0.1400 0.1549 304,465 -0.01(-3.19%)
Jun 23, 2020 0.1675 0.1675 0.1550 0.1600 202,066 -0.01(-5.88%)
Jun 22, 2020 0.1533 0.1800 0.1530 0.1700 354,085 +0.02(+11.48%)
Jun 19, 2020 0.1800 0.1900 0.1500 0.1525 438,900 -0.04(-18.67%)
Jun 18, 2020 0.1749 0.1900 0.1675 0.1875 487,555 +0.02(+10.29%)
Jun 17, 2020 0.1799 0.1799 0.1670 0.1700 202,584 -0.00(-0.29%)
Jun 16, 2020 0.1799 0.1800 0.1687 0.1705 306,231 -0.00(-0.29%)
Jun 15, 2020 0.1800 0.1999 0.1700 0.1710 702,596 -0.02(-10.00%)
Jun 12, 2020 0.2000 0.2325 0.1800 0.1900 555,000 -0.01(-2.56%)
Jun 11, 2020 0.2200 0.2200 0.1700 0.1950 467,370 -0.04(-16.13%)
Jun 10, 2020 0.2200 0.2325 0.2100 0.2325 196,629 +0.02(+8.14%)
Jun 09, 2020 0.2275 0.2275 0.2100 0.2150 160,015 -0.01(-4.44%)
Jun 08, 2020 0.2250 0.2390 0.2171 0.2250 155,693 +0.00(+0.00%)
Jun 05, 2020 0.2310 0.2579 0.2200 0.2250 249,600 -0.00(-0.04%)
Jun 04, 2020 0.2700 0.2700 0.2000 0.2251 1,049,539 -0.04(-16.63%)
Jun 03, 2020 0.3100 0.3100 0.2600 0.2700 238,457 -0.03(-9.09%)
Jun 02, 2020 0.2800 0.3500 0.2800 0.2970 390,393 +0.01(+5.13%)
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.