Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2020 0.4400 0.4900 0.4400 0.4606 27,300 -0.03(-6.93%)
Jan 30, 2020 0.5000 0.5000 0.4600 0.4949 50,805 +0.04(+8.75%)
Jan 29, 2020 0.4700 0.4840 0.4500 0.4551 95,323 -0.01(-3.17%)
Jan 28, 2020 0.4825 0.5175 0.4700 0.4700 78,904 -0.02(-4.82%)
Jan 27, 2020 0.5200 0.5210 0.4700 0.4938 85,195 -0.02(-3.18%)
Jan 24, 2020 0.5150 0.5200 0.4900 0.5100 89,400 -0.02(-3.77%)
Jan 23, 2020 0.5450 0.5450 0.5150 0.5300 77,625 -0.02(-3.20%)
Jan 22, 2020 0.6100 0.6100 0.5460 0.5475 99,553 -0.06(-10.25%)
Jan 21, 2020 0.6200 0.6200 0.5900 0.6100 80,146 +0.02(+3.39%)
Jan 17, 2020 0.6000 0.6295 0.5651 0.5900 89,300 +0.01(+1.72%)
Jan 16, 2020 0.6000 0.6200 0.5200 0.5800 151,174 -0.02(-3.33%)
Jan 15, 2020 0.6500 0.6500 0.6000 0.6000 78,430 -0.03(-4.76%)
Jan 14, 2020 0.6300 0.6600 0.6200 0.6300 114,060 +0.01(+1.61%)
Jan 13, 2020 0.5001 0.6200 0.5001 0.6200 162,550 +0.05(+8.77%)
Jan 10, 2020 0.5600 0.5700 0.5200 0.5700 60,000 +0.01(+1.79%)
Jan 09, 2020 0.5600 0.5600 0.5200 0.5600 77,771 +0.02(+3.70%)
Jan 08, 2020 0.4400 0.5600 0.4200 0.5400 128,320 +0.08(+17.39%)
Jan 07, 2020 0.5200 0.5200 0.4500 0.4600 39,145 +0.00(+0.00%)
Jan 06, 2020 0.4700 0.5100 0.4500 0.4600 53,131 -0.05(-9.80%)
Jan 03, 2020 0.4550 0.5100 0.4550 0.5100 66,700 +0.05(+10.87%)
Jan 02, 2020 0.4600 0.5100 0.4501 0.4600 53,941 -0.00(-0.11%)
Dec 31, 2019 0.4750 0.5200 0.4500 0.4605 70,700 -0.01(-2.02%)
Dec 30, 2019 0.4700 0.5000 0.4700 0.4700 114,448 -0.04(-8.72%)
Dec 27, 2019 0.5000 0.5200 0.5000 0.5149 38,000 +0.01(+2.98%)
Dec 26, 2019 0.5000 0.5200 0.5000 0.5000 77,759 -0.02(-3.85%)
Dec 24, 2019 0.5000 0.5250 0.5000 0.5200 53,000 +0.01(+1.96%)
Dec 23, 2019 0.5200 0.5200 0.5100 0.5100 38,739 -0.00(-0.49%)
Dec 20, 2019 0.5100 0.5350 0.5100 0.5125 68,900 -0.02(-4.21%)
Dec 19, 2019 0.5300 0.5500 0.5100 0.5350 88,860 -0.03(-4.89%)
Dec 18, 2019 0.5325 0.5800 0.5300 0.5625 51,561 +0.02(+4.17%)
Dec 17, 2019 0.5300 0.5700 0.5300 0.5400 44,976 -0.02(-3.57%)
Dec 16, 2019 0.5300 0.5700 0.5300 0.5600 63,084 -0.00(-0.88%)
Dec 13, 2019 0.5600 0.5800 0.5500 0.5650 58,400 +0.01(+2.26%)
Dec 12, 2019 0.5500 0.6100 0.5500 0.5525 61,976 +0.00(+0.45%)
Dec 11, 2019 0.5750 0.6100 0.5500 0.5500 97,737 -0.01(-2.65%)
Dec 10, 2019 0.6200 0.6200 0.5500 0.5650 63,791 -0.02(-2.59%)
Dec 09, 2019 0.5950 0.6400 0.5700 0.5800 58,027 +0.03(+5.45%)
Dec 06, 2019 0.5700 0.6300 0.5500 0.5500 40,100 -0.03(-5.69%)
Dec 05, 2019 0.6400 0.6400 0.5800 0.5832 47,436 -0.04(-5.94%)
Dec 04, 2019 0.6400 0.6400 0.5970 0.6200 55,583 +0.02(+3.33%)
Dec 03, 2019 0.6000 0.6500 0.5600 0.6000 109,524 +0.06(+12.15%)
Dec 02, 2019 0.5350 0.6550 0.5300 0.5350 41,961 -0.01(-0.93%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.