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 (%)
Mar 02, 2021 0.8400 0.8400 0.8400 0 +0.07(+9.09%)
Mar 01, 2021 0.6600 0.8400 0.6500 0.7700 228,293 +0.10(+14.93%)
Feb 26, 2021 0.7040 0.7400 0.6400 0.6700 235,800 -0.04(-5.63%)
Feb 25, 2021 0.7200 0.8200 0.6500 0.7100 388,672 +0.04(+5.97%)
Feb 24, 2021 0.7600 0.8800 0.6100 0.6700 1,000,313 -0.07(-9.46%)
Feb 23, 2021 0.8100 0.8100 0.7200 0.7400 455,604 -0.08(-9.76%)
Feb 22, 2021 0.8300 0.8500 0.8000 0.8200 274,232 +0.01(+1.26%)
Feb 19, 2021 0.8000 0.8500 0.7700 0.8098 246,300 +0.03(+3.82%)
Feb 18, 2021 0.9250 0.9250 0.7600 0.7800 596,183 -0.12(-13.33%)
Feb 17, 2021 0.9700 1.020 0.8500 0.9000 252,866 -0.07(-7.22%)
Feb 16, 2021 1.000 1.150 0.9500 0.9700 476,232 -0.03(-3.00%)
Feb 12, 2021 0.9800 1.150 0.9200 1.000 370,500 +0.05(+5.26%)
Feb 11, 2021 1.080 1.150 0.8850 0.9500 606,926 -0.12(-11.63%)
Feb 10, 2021 1.060 1.110 1.020 1.075 547,820 +0.01(+1.42%)
Feb 09, 2021 1.070 1.180 1.050 1.060 506,543 -0.05(-4.50%)
Feb 08, 2021 0.9800 1.190 0.9600 1.110 759,993 +0.15(+15.63%)
Feb 05, 2021 1.000 1.010 0.9500 0.9600 273,900 -0.00(-0.02%)
Feb 04, 2021 0.9700 1.000 0.9600 0.9602 371,427 +0.01(+1.07%)
Feb 03, 2021 0.9800 0.9800 0.9100 0.9500 239,816 +0.01(+0.53%)
Feb 02, 2021 0.9300 0.9500 0.8600 0.9450 400,935 +0.02(+2.16%)
Feb 01, 2021 0.7900 0.9400 0.7800 0.9250 843,856 +0.15(+18.59%)
Jan 29, 2021 0.7300 0.8000 0.6930 0.7800 1,377,800 +0.06(+8.33%)
Jan 28, 2021 0.6800 0.7400 0.6800 0.7200 329,846 +0.03(+4.35%)
Jan 27, 2021 0.7150 0.7200 0.6800 0.6900 556,484 -0.02(-2.82%)
Jan 26, 2021 0.7100 0.7240 0.6900 0.7100 147,342 +0.00(+0.00%)
Jan 25, 2021 0.6500 0.7250 0.6300 0.7100 1,014,361 +0.07(+10.94%)
Jan 22, 2021 0.6200 0.6500 0.5801 0.6400 439,900 +0.02(+3.23%)
Jan 21, 2021 0.7200 0.7300 0.5200 0.6200 582,110 -0.09(-12.68%)
Jan 20, 2021 0.6700 0.7200 0.6700 0.7100 268,519 +0.04(+5.97%)
Jan 19, 2021 0.7500 0.7500 0.5300 0.6700 633,582 -0.06(-8.22%)
Jan 15, 2021 0.8500 0.8500 0.6200 0.7300 910,900 -0.10(-12.05%)
Jan 14, 2021 0.8400 0.8699 0.7600 0.8300 1,080,283 +0.08(+10.67%)
Jan 13, 2021 0.6200 0.7800 0.6200 0.7500 651,520 +0.15(+24.98%)
Jan 12, 2021 0.5650 0.6400 0.5500 0.6001 1,106,741 +0.06(+11.13%)
Jan 11, 2021 0.5300 0.5600 0.5200 0.5400 204,131 +0.02(+3.85%)
Jan 08, 2021 0.5300 0.5700 0.5000 0.5200 336,700 -0.02(-3.70%)
Jan 07, 2021 0.4350 0.5700 0.4250 0.5400 600,527 +0.10(+22.73%)
Jan 06, 2021 0.4200 0.4500 0.4200 0.4400 667,397 +0.00(+0.00%)
Jan 05, 2021 0.4500 0.4600 0.3800 0.4400 710,588 -0.01(-1.57%)
Jan 04, 2021 0.4950 0.5100 0.4400 0.4470 597,364 -0.04(-8.78%)
Dec 31, 2020 0.4900 0.4900 0.4900 406,306 +0.01(+1.89%)
Dec 30, 2020 0.4990 0.5200 0.4500 0.4809 406,306 -0.00(-0.43%)
Dec 29, 2020 0.5000 0.5000 0.4501 0.4830 529,088 +0.03(+7.33%)
Dec 28, 2020 0.3540 0.5025 0.3500 0.4500 1,589,738 +0.10(+27.12%)
Dec 24, 2020 0.3596 0.3596 0.3450 0.3540 71,300 +0.00(+0.28%)
Dec 23, 2020 0.3400 0.3700 0.3400 0.3530 176,202 +0.01(+3.82%)
Dec 22, 2020 0.3400 0.3600 0.3300 0.3400 139,048 +0.00(+0.00%)
Dec 21, 2020 0.3450 0.3650 0.3300 0.3400 251,944 -0.01(-2.69%)
Dec 18, 2020 0.3200 0.3700 0.3200 0.3494 1,041,400 +0.01(+3.83%)
Dec 17, 2020 0.3200 0.3431 0.3200 0.3365 208,663 +0.02(+5.16%)
Dec 16, 2020 0.3100 0.3500 0.3100 0.3200 836,258 +0.01(+3.23%)
Dec 15, 2020 0.2900 0.3200 0.2900 0.3100 213,389 +0.02(+5.08%)
Dec 14, 2020 0.2801 0.3198 0.2800 0.2950 267,050 -0.01(-3.28%)
Dec 11, 2020 0.3249 0.3298 0.2800 0.3050 259,700 -0.02(-7.29%)
Dec 10, 2020 0.3300 0.3500 0.2600 0.3290 618,993 -0.01(-2.52%)
Dec 09, 2020 0.3301 0.3500 0.3100 0.3375 242,304 +0.01(+2.24%)
Dec 08, 2020 0.3100 0.3500 0.3100 0.3301 201,262 +0.00(+0.03%)
Dec 07, 2020 0.3520 0.3650 0.3200 0.3300 699,568 -0.01(-4.35%)
Dec 04, 2020 0.3600 0.3625 0.3300 0.3450 271,900 +0.01(+4.55%)
Dec 03, 2020 0.3800 0.3800 0.3200 0.3300 454,292 -0.01(-4.35%)
Dec 02, 2020 0.3300 0.3800 0.3200 0.3450 877,490 +0.02(+4.86%)
Dec 01, 2020 0.3600 0.3850 0.3200 0.3290 1,006,840 -0.00(-1.05%)
Nov 30, 2020 0.3370 0.3370 0.2850 0.3325 670,303 +0.03(+10.83%)
Nov 27, 2020 0.2599 0.3500 0.2500 0.3000 1,012,000 +0.04(+15.38%)
Nov 25, 2020 0.2249 0.3250 0.2100 0.2600 2,177,100 +0.04(+16.85%)
Nov 24, 2020 0.2240 0.2250 0.2090 0.2225 577,507 +0.01(+5.20%)
Nov 23, 2020 0.2088 0.2200 0.2050 0.2115 363,054 +0.00(+0.67%)
Nov 20, 2020 0.2240 0.2240 0.2009 0.2101 135,100 -0.01(-4.50%)
Nov 19, 2020 0.2050 0.2200 0.1990 0.2200 303,922 +0.02(+10.00%)
Nov 18, 2020 0.1900 0.2200 0.1900 0.2000 392,824 +0.01(+5.26%)
Nov 17, 2020 0.2202 0.2500 0.1800 0.1900 1,398,937 -0.04(-15.97%)
Nov 16, 2020 0.2475 0.2475 0.2050 0.2261 722,310 -0.01(-3.99%)
Nov 13, 2020 0.2400 0.2400 0.2300 0.2355 374,600 +0.00(+0.94%)
Nov 12, 2020 0.2400 0.2400 0.2138 0.2333 558,755 +0.01(+5.47%)
Nov 11, 2020 0.2033 0.2420 0.2033 0.2212 2,115,356 +0.02(+10.60%)
Nov 10, 2020 0.2000 0.2100 0.1850 0.2000 589,466 +0.00(+0.00%)
Nov 09, 2020 0.1900 0.2100 0.1850 0.2000 696,915 +0.01(+6.50%)
Nov 06, 2020 0.1970 0.1975 0.1800 0.1878 220,400 -0.00(-1.16%)
Nov 05, 2020 0.1770 0.1975 0.1770 0.1900 421,399 +0.01(+3.09%)
Nov 04, 2020 0.1812 0.1925 0.1770 0.1843 478,540 +0.00(+1.71%)
Nov 03, 2020 0.1850 0.2399 0.1760 0.1812 634,405 +0.01(+5.35%)
Nov 02, 2020 0.1850 0.1850 0.1650 0.1720 489,085 -0.01(-5.75%)
Oct 30, 2020 0.1935 0.1935 0.1775 0.1825 130,100 -0.01(-3.44%)
Oct 29, 2020 0.1752 0.1975 0.1751 0.1890 639,145 +0.01(+7.94%)
Oct 28, 2020 0.2199 0.2500 0.1605 0.1751 1,071,796 -0.02(-10.89%)
Oct 27, 2020 0.2099 0.2099 0.1935 0.1965 195,997 -0.00(-1.75%)
Oct 26, 2020 0.1876 0.2300 0.1876 0.2000 881,860 +0.01(+4.44%)
Oct 23, 2020 0.2020 0.2055 0.1821 0.1915 1,013,800 -0.01(-6.81%)
Oct 22, 2020 0.2350 0.2350 0.2050 0.2055 1,188,144 -0.00(-2.19%)
Oct 21, 2020 0.2050 0.2600 0.2050 0.2101 2,144,235 +0.01(+4.53%)
Oct 20, 2020 0.3100 0.3300 0.2000 0.2010 11,752,978 -0.13(-38.53%)
Oct 19, 2020 0.1250 0.3333 0.1250 0.3270 16,354,522 +0.23(+232.66%)
Oct 16, 2020 0.0945 0.1000 0.0911 0.0983 246,300 +0.00(+4.02%)
Oct 15, 2020 0.1000 0.1000 0.0940 0.0945 224,780 -0.00(-0.53%)
Oct 14, 2020 0.1000 0.1000 0.0930 0.0950 194,670 +0.00(+0.00%)
Oct 13, 2020 0.1025 0.1025 0.0910 0.0950 303,869 -0.01(-5.00%)
Oct 12, 2020 0.1100 0.1100 0.0942 0.1000 366,741 +0.00(+0.00%)
Oct 09, 2020 0.1100 0.1100 0.0900 0.1000 909,400 -0.00(-1.09%)
Oct 08, 2020 0.1100 0.1125 0.1010 0.1011 227,048 -0.00(-4.44%)
Oct 07, 2020 0.1125 0.1125 0.1025 0.1058 325,167 -0.00(-3.82%)
Oct 06, 2020 0.1025 0.1130 0.1005 0.1100 534,099 +0.01(+7.95%)
Oct 05, 2020 0.1000 0.1163 0.1000 0.1019 274,479 -0.01(-7.36%)
Oct 02, 2020 0.1050 0.1100 0.1000 0.1100 169,800 +0.01(+8.91%)
Oct 01, 2020 0.1014 0.1100 0.1000 0.1010 187,877 -0.00(-0.39%)
Sep 30, 2020 0.1050 0.1090 0.1014 0.1014 222,455 -0.00(-3.43%)
Sep 29, 2020 0.1200 0.1200 0.1005 0.1050 153,990 +0.00(+4.79%)
Sep 28, 2020 0.1250 0.1250 0.1000 0.1002 309,535 -0.01(-8.91%)
Sep 25, 2020 0.1000 0.1100 0.0950 0.1100 370,400 +0.01(+15.79%)
Sep 24, 2020 0.0900 0.1000 0.0900 0.0950 147,339 +0.00(+2.70%)
Sep 23, 2020 0.0950 0.1000 0.0925 0.0925 194,206 -0.01(-5.42%)
Sep 22, 2020 0.0970 0.1000 0.0970 0.0978 129,720 -0.00(-2.20%)
Sep 21, 2020 0.1000 0.1050 0.0940 0.1000 1,067,493 +0.00(+0.00%)
Sep 18, 2020 0.1000 0.1000 0.0951 0.1000 430,500 +0.00(+0.00%)
Sep 17, 2020 0.0951 0.1025 0.0951 0.1000 527,892 +0.00(+3.84%)
Sep 16, 2020 0.1050 0.1050 0.0950 0.0963 417,989 -0.00(-2.73%)
Sep 15, 2020 0.1025 0.1025 0.0950 0.0990 216,555 -0.00(-1.00%)
Sep 14, 2020 0.1100 0.1100 0.0981 0.1000 1,098,384 -0.00(-3.47%)
Sep 11, 2020 0.1061 0.1090 0.1000 0.1036 434,400 -0.01(-4.95%)
Sep 10, 2020 0.1068 0.1100 0.1051 0.1090 396,743 +0.00(+1.40%)
Sep 09, 2020 0.1050 0.1150 0.1050 0.1075 320,139 -0.01(-4.44%)
Sep 08, 2020 0.1199 0.1200 0.1050 0.1125 876,786 -0.00(-3.10%)
Sep 04, 2020 0.1125 0.1230 0.1100 0.1161 467,600 +0.00(+2.02%)
Sep 03, 2020 0.1220 0.1220 0.1100 0.1138 373,201 -0.01(-6.18%)
Sep 02, 2020 0.1300 0.1300 0.1200 0.1213 226,593 +0.00(+1.08%)
Sep 01, 2020 0.1250 0.1325 0.1184 0.1200 442,193 +0.00(+0.00%)
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%)
Jun 01, 2020 0.3100 0.3150 0.2501 0.2825 290,323 -0.03(-8.87%)
May 29, 2020 0.3500 0.3600 0.3000 0.3100 322,500 -0.04(-10.53%)
May 28, 2020 0.3200 0.3944 0.3101 0.3465 691,521 +0.04(+11.77%)
May 27, 2020 0.2700 0.3100 0.2650 0.3100 543,650 +0.04(+15.89%)
May 26, 2020 0.2250 0.3100 0.2100 0.2675 711,927 +0.04(+16.30%)
May 22, 2020 0.2600 0.3000 0.2100 0.2300 986,100 -0.03(-11.54%)
May 21, 2020 0.1800 0.2720 0.1765 0.2600 776,734 +0.08(+46.89%)
May 20, 2020 0.1550 0.1790 0.1530 0.1770 333,888 +0.02(+12.31%)
May 19, 2020 0.1400 0.1800 0.1400 0.1576 602,222 +0.02(+12.57%)
May 18, 2020 0.1300 0.1600 0.1300 0.1400 478,715 +0.01(+7.69%)
May 15, 2020 0.1201 0.1400 0.1201 0.1300 84,900 +0.01(+7.44%)
May 14, 2020 0.1349 0.1400 0.1200 0.1210 83,162 -0.00(-3.20%)
May 13, 2020 0.1400 0.1400 0.1200 0.1250 255,940 -0.02(-10.71%)
May 12, 2020 0.1400 0.1499 0.1350 0.1400 259,301 +0.01(+7.69%)
May 11, 2020 0.1475 0.1475 0.1210 0.1300 145,938 -0.01(-5.45%)
May 08, 2020 0.1390 0.1450 0.1300 0.1375 258,400 +0.02(+13.64%)
May 07, 2020 0.1235 0.1266 0.1210 0.1210 65,895 -0.00(-2.02%)
May 06, 2020 0.1390 0.1390 0.1220 0.1235 284,317 -0.01(-6.65%)
May 05, 2020 0.1200 0.1390 0.1200 0.1323 191,398 +0.01(+10.25%)
May 04, 2020 0.1351 0.1800 0.1200 0.1200 284,696 -0.01(-9.43%)
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.