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 (%)
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%)
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.