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, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 30, 2018 1.272 1.272 1.200 1.200 13,395 -0.06(-4.76%)
Aug 29, 2018 1.260 1.260 1.220 1.260 2,117 +0.00(+0.00%)
Aug 28, 2018 1.280 1.280 1.220 1.260 15,886 -0.04(-3.08%)
Aug 27, 2018 1.450 1.500 1.270 1.300 21,407 -0.10(-7.14%)
Aug 24, 2018 1.300 1.490 1.300 1.400 25,900 +0.10(+7.69%)
Aug 23, 2018 1.250 1.500 1.250 1.300 39,971 -0.07(-5.11%)
Aug 22, 2018 1.170 1.500 1.100 1.370 54,597 +0.20(+17.09%)
Aug 21, 2018 1.050 1.170 1.000 1.170 19,115 +0.09(+8.33%)
Aug 20, 2018 1.205 1.205 1.080 1.080 14,884 -0.13(-10.74%)
Aug 17, 2018 1.245 1.300 1.210 1.210 7,300 -0.02(-1.63%)
Aug 16, 2018 1.220 1.300 1.220 1.230 6,802 +0.01(+0.82%)
Aug 15, 2018 1.030 1.290 1.030 1.220 78,229 +0.20(+19.61%)
Aug 14, 2018 0.9900 1.020 0.9900 1.020 8,691 +0.02(+2.00%)
Aug 13, 2018 1.060 1.070 0.9600 1.000 11,262 -0.06(-5.66%)
Aug 10, 2018 1.000 1.060 1.000 1.060 16,900 +0.06(+6.00%)
Aug 09, 2018 1.020 1.020 1.000 1.000 3,758 +0.00(+0.30%)
Aug 08, 2018 0.9350 0.9980 0.9350 0.9970 9,766 +0.02(+1.73%)
Aug 07, 2018 0.9600 1.040 0.9600 0.9800 3,998 -0.04(-3.92%)
Aug 06, 2018 0.9350 1.060 0.9350 1.020 15,805 -0.04(-3.77%)
Aug 03, 2018 1.070 1.070 1.000 1.060 5,800 +0.00(+0.00%)
Aug 02, 2018 1.030 1.060 1.010 1.060 9,661 +0.04(+3.92%)
Aug 01, 2018 1.110 1.110 1.010 1.020 13,707 -0.09(-8.11%)
Jul 31, 2018 1.010 1.240 1.010 1.110 6,573 +0.06(+5.71%)
Jul 30, 2018 1.130 1.130 1.042 1.050 8,516 -0.13(-11.02%)
Jul 27, 2018 1.232 1.240 1.100 1.180 16,200 +0.17(+16.83%)
Jul 26, 2018 1.230 1.250 1.010 1.010 10,753 -0.21(-17.21%)
Jul 25, 2018 1.325 1.325 1.220 1.220 6,775 -0.03(-2.40%)
Jul 24, 2018 1.255 1.280 1.250 1.250 10,805 +0.00(+0.00%)
Jul 23, 2018 1.350 1.420 1.220 1.250 32,523 -0.09(-6.72%)
Jul 20, 2018 1.240 1.340 1.240 1.340 12,353 +0.11(+8.94%)
Jul 19, 2018 1.240 1.240 1.220 1.230 13,128 +0.00(+0.00%)
Jul 18, 2018 1.210 1.240 1.210 1.230 6,195 +0.03(+2.50%)
Jul 17, 2018 1.240 1.240 1.200 1.200 8,318 -0.04(-3.23%)
Jul 16, 2018 1.310 1.310 1.210 1.240 23,960 -0.02(-1.59%)
Jul 13, 2018 1.300 1.310 1.250 1.260 5,298 -0.01(-0.79%)
Jul 12, 2018 1.347 1.347 1.260 1.270 24,328 -0.06(-4.51%)
Jul 11, 2018 1.400 1.450 1.330 1.330 47,573 +0.00(+0.00%)
Jul 10, 2018 1.450 1.450 1.300 1.330 13,921 -0.13(-8.90%)
Jul 09, 2018 1.600 1.600 1.360 1.460 56,751 -0.07(-4.58%)
Jul 06, 2018 1.460 1.540 1.460 1.530 14,021 +0.13(+9.29%)
Jul 05, 2018 1.400 1.486 1.270 1.400 14,670 -0.14(-9.09%)
Jul 03, 2018 1.540 1.540 1.540 0 -0.10(-6.10%)
Jul 02, 2018 1.420 1.640 1.400 1.640 6,047 +0.23(+16.31%)
Jun 29, 2018 1.525 1.525 1.410 1.410 2,652 -0.24(-14.55%)
Jun 28, 2018 1.500 1.650 1.400 1.650 8,111 +0.18(+12.24%)
Jun 27, 2018 1.500 1.500 1.400 1.470 9,706 -0.03(-2.00%)
Jun 26, 2018 1.490 1.520 1.400 1.500 7,097 +0.01(+0.67%)
Jun 25, 2018 1.650 1.700 1.420 1.490 27,974 -0.01(-0.60%)
Jun 22, 2018 1.450 1.500 1.400 1.499 6,658 +0.10(+7.07%)
Jun 21, 2018 1.450 1.450 1.400 1.400 10,849 -0.04(-2.78%)
Jun 20, 2018 1.340 1.440 1.300 1.440 17,708 +0.14(+10.77%)
Jun 19, 2018 1.495 1.495 1.300 1.300 17,391 -0.16(-10.96%)
Jun 18, 2018 1.600 1.600 1.400 1.460 16,585 -0.08(-5.19%)
Jun 15, 2018 1.570 1.540 1.540 6,350 -0.01(-0.65%)
Jun 14, 2018 1.600 1.650 1.550 1.550 6,818 -0.05(-3.13%)
Jun 13, 2018 1.610 1.730 1.530 1.600 27,896 -0.01(-0.62%)
Jun 12, 2018 1.595 1.670 1.595 1.610 9,956 +0.15(+10.27%)
Jun 11, 2018 1.550 1.580 1.430 1.460 9,121 -0.09(-5.81%)
Jun 08, 2018 1.730 1.730 1.550 1.550 9,918 -0.15(-8.82%)
Jun 07, 2018 1.740 1.750 1.690 1.700 25,505 -0.03(-1.73%)
Jun 06, 2018 1.690 1.740 1.670 1.730 19,968 +0.02(+1.17%)
Jun 05, 2018 1.690 1.800 1.600 1.710 19,149 +0.03(+1.79%)
Jun 04, 2018 1.750 1.750 1.500 1.680 24,163 +0.00(+0.00%)
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.