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 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%)
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.