Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Helix Technologies Inc (OP: HLIX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	3.760	3.760	3.500	3.650	1,586	-0.11(-2.87%)
Feb 27, 2017	4.200	4.290	3.650	3.758	3,710	-0.44(-10.53%)
Feb 24, 2017	4.550	4.550	4.200	4.200	5,106	-0.35(-7.72%)
Feb 23, 2017	4.510	4.700	4.500	4.551	2,487	+0.05(+1.14%)
Feb 22, 2017	4.240	4.910	4.240	4.500	3,534	+0.25(+5.88%)
Feb 21, 2017	4.250	4.250	4.100	4.250	2,619	+0.00(+0.00%)
Feb 17, 2017		4.250	4.250	4.250	0	+0.60(+16.44%)
Feb 16, 2017	4.150	4.170	3.500	3.650	8,850	-0.55(-13.10%)
Feb 15, 2017	5.550	5.550	4.050	4.200	14,325	-1.50(-26.32%)
Feb 14, 2017	5.900	5.900	5.700	5.700	1,241	-0.30(-5.00%)
Feb 13, 2017	6.120	6.120	6.000	6.000	2,455	-0.12(-1.96%)
Feb 10, 2017	7.250	7.250	6.100	6.120	4,962	-1.35(-18.07%)
Feb 09, 2017	7.470	7.480	7.470	7.470	1,005	-0.01(-0.13%)
Feb 08, 2017	7.500	7.500	7.480	7.480	821	-0.21(-2.73%)
Feb 07, 2017	7.500	7.700	6.560	7.690	3,893	+0.00(+0.00%)
Feb 06, 2017	7.690	7.690	7.690	7.690	448	+0.00(+0.00%)
Feb 03, 2017	7.954	7.954	7.500	7.690	3,595	-0.28(-3.51%)
Feb 01, 2017		7.970	7.970	7.970	103	+0.03(+0.38%)
Jan 31, 2017	7.990	7.990	7.940	7.940	1,445	-0.05(-0.63%)
Jan 30, 2017	8.040	8.054	7.990	7.990	969	-0.07(-0.87%)
Jan 27, 2017	8.480	8.480	8.030	8.060	3,997	-0.49(-5.73%)
Jan 26, 2017	8.280	8.550	8.280	8.550	1,335	+0.10(+1.18%)
Jan 25, 2017	8.250	8.500	8.250	8.450	1,497	-0.10(-1.17%)
Jan 24, 2017	8.500	8.550	8.500	8.550	793	+0.00(+0.00%)
Jan 23, 2017	8.550	8.550	8.450	8.550	1,967	+0.18(+2.09%)
Jan 20, 2017	8.550	8.550	8.150	8.375	1,506	-0.38(-4.29%)
Jan 19, 2017	9.000	9.250	8.750	8.750	3,170	+0.00(+0.00%)
Jan 18, 2017	8.250	9.000	8.150	8.750	2,773	+0.60(+7.36%)
Jan 17, 2017	8.173	8.250	8.150	8.150	1,923	+0.05(+0.62%)
Jan 13, 2017		8.100	8.100	8.100	0	+0.03(+0.38%)
Jan 12, 2017	8.550	8.750	8.050	8.069	1,889	-0.33(-3.94%)
Jan 11, 2017	7.850	8.400	7.850	8.400	842	+0.00(+0.00%)
Jan 10, 2017	8.300	8.750	7.800	8.400	2,300	+0.15(+1.82%)
Jan 09, 2017	8.310	8.500	7.750	8.250	5,915	-0.05(-0.60%)
Jan 06, 2017	8.750	8.750	8.226	8.300	3,061	+0.15(+1.84%)
Jan 05, 2017	8.000	8.250	8.000	8.150	1,998	+0.15(+1.88%)
Jan 04, 2017	7.500	8.300	7.500	8.000	3,637	-0.10(-1.23%)
Jan 03, 2017	8.300	8.300	8.000	8.100	7,533	+0.10(+1.25%)
Dec 30, 2016		8.000	8.000	8.000	0	+0.81(+11.27%)
Dec 29, 2016	7.180	7.190	7.157	7.190	2,729	+0.00(+0.00%)
Dec 28, 2016	7.146	7.190	7.146	7.190	3,217	+0.00(+0.00%)
Dec 27, 2016	5.510	7.190	5.510	7.190	2,687	+0.34(+4.96%)
Dec 22, 2016		6.850	6.850	6.850	0	-0.15(-2.14%)
Dec 21, 2016	7.000	7.000	7.000	7.000	440	+0.00(+0.00%)
Dec 20, 2016	7.000	7.000	7.000	7.000	493	+0.00(+0.00%)
Dec 19, 2016	7.200	7.280	7.000	7.000	3,221	-0.55(-7.28%)
Dec 16, 2016	7.200	7.550	7.200	7.550	507	-0.20(-2.58%)
Dec 15, 2016	8.330	8.330	7.750	7.750	961	-0.35(-4.32%)
Dec 14, 2016	8.490	8.490	8.000	8.100	1,409	+0.85(+11.72%)
Dec 13, 2016	7.100	7.250	7.100	7.250	8,721	+0.13(+1.83%)
Dec 12, 2016	7.850	8.000	7.020	7.120	1,574	-0.43(-5.70%)
Dec 09, 2016	7.650	7.820	7.450	7.550	13,347	-0.15(-1.95%)
Dec 08, 2016	8.000	8.390	7.700	7.700	1,638	-0.30(-3.75%)
Dec 07, 2016	8.500	8.700	7.570	8.000	5,937	-0.75(-8.57%)
Dec 06, 2016	7.750	9.250	7.750	8.750	4,176	+1.46(+20.03%)
Dec 05, 2016	7.010	7.960	7.010	7.290	6,998	+0.99(+15.71%)
Dec 02, 2016	5.500	6.500	5.500	6.300	3,997	+0.83(+15.17%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Helix Technologies Inc (OP: HLIX )

Historical Prices