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 (%)
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%)
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.