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 (%)
Feb 28, 2019 2.575 2.600 2.130 2.250 211,276 -0.15(-6.25%)
Feb 27, 2019 1.720 2.500 1.720 2.400 224,516 +0.67(+38.73%)
Feb 26, 2019 1.490 1.850 1.450 1.730 274,352 +0.24(+16.11%)
Feb 25, 2019 1.400 1.500 1.360 1.490 102,941 +0.14(+10.37%)
Feb 22, 2019 1.200 1.350 1.160 1.350 32,900 +0.16(+13.45%)
Feb 21, 2019 1.350 1.350 1.150 1.190 34,159 -0.15(-11.19%)
Feb 20, 2019 1.350 1.400 1.250 1.340 17,833 -0.04(-2.90%)
Feb 19, 2019 1.450 1.450 1.350 1.380 23,396 -0.07(-4.83%)
Feb 15, 2019 1.470 1.490 1.400 1.450 25,700 -0.02(-1.49%)
Feb 14, 2019 1.461 1.500 1.280 1.472 29,536 +0.01(+0.82%)
Feb 13, 2019 1.500 1.500 1.460 1.460 15,142 -0.01(-0.68%)
Feb 12, 2019 1.495 1.500 1.450 1.470 38,877 +0.00(+0.00%)
Feb 11, 2019 1.440 1.590 1.420 1.470 26,674 +0.06(+4.26%)
Feb 08, 2019 1.450 1.450 1.370 1.410 18,300 +0.04(+2.92%)
Feb 07, 2019 1.390 1.490 1.260 1.370 20,000 +0.00(+0.00%)
Feb 06, 2019 1.350 1.390 1.346 1.370 11,911 +0.04(+3.01%)
Feb 05, 2019 1.280 1.370 1.270 1.330 9,277 +0.05(+3.91%)
Feb 04, 2019 1.350 1.400 1.280 1.280 23,873 -0.07(-5.19%)
Feb 01, 2019 1.380 1.460 1.250 1.350 27,300 -0.08(-5.59%)
Jan 31, 2019 1.510 1.510 1.430 1.430 7,835 -0.05(-3.38%)
Jan 30, 2019 1.410 1.500 1.390 1.480 32,675 +0.08(+5.71%)
Jan 29, 2019 1.280 1.400 1.200 1.400 26,620 +0.16(+12.90%)
Jan 28, 2019 1.500 1.530 1.240 1.240 79,831 -0.30(-19.48%)
Jan 25, 2019 1.590 1.590 1.270 1.540 89,900 -0.02(-1.28%)
Jan 24, 2019 1.550 1.610 1.500 1.560 40,992 +0.06(+4.00%)
Jan 23, 2019 1.500 1.520 1.420 1.500 55,411 +0.12(+8.70%)
Jan 22, 2019 1.490 1.490 1.370 1.380 23,789 +0.01(+0.73%)
Jan 18, 2019 1.350 1.500 1.330 1.370 20,600 +0.01(+0.74%)
Jan 17, 2019 1.340 1.370 1.330 1.360 7,270 +0.02(+1.49%)
Jan 16, 2019 1.350 1.350 1.290 1.340 8,986 +0.08(+6.35%)
Jan 15, 2019 1.365 1.390 1.100 1.260 15,645 -0.09(-6.67%)
Jan 14, 2019 1.240 1.400 1.160 1.350 47,353 +0.10(+8.43%)
Jan 11, 2019 1.335 1.450 1.200 1.245 17,600 -0.10(-7.30%)
Jan 10, 2019 1.450 1.450 1.310 1.343 11,651 +0.06(+4.92%)
Jan 09, 2019 1.440 1.570 1.210 1.280 58,651 -0.17(-11.72%)
Jan 08, 2019 1.300 1.940 1.020 1.450 339,316 +0.20(+16.00%)
Jan 07, 2019 1.190 1.450 1.190 1.250 43,811 +0.06(+5.04%)
Jan 04, 2019 1.150 1.410 1.030 1.190 54,700 +0.14(+13.33%)
Jan 03, 2019 1.070 1.330 0.9000 1.050 116,548 +0.10(+10.49%)
Jan 02, 2019 1.000 1.090 0.9400 0.9503 21,798 +0.05(+5.59%)
Dec 31, 2018 0.9000 1.090 0.8600 0.9000 23,500 -0.01(-1.10%)
Dec 28, 2018 1.000 1.000 0.9000 0.9100 21,300 -0.09(-9.00%)
Dec 27, 2018 1.130 1.130 0.9500 1.000 11,256 -0.10(-9.09%)
Dec 26, 2018 1.110 1.110 1.085 1.100 14,626 +0.02(+1.85%)
Dec 24, 2018 1.000 1.100 1.000 1.080 11,900 +0.08(+8.00%)
Dec 21, 2018 1.050 1.100 0.9000 1.000 5,700 -0.05(-4.76%)
Dec 20, 2018 1.155 1.155 1.010 1.050 19,057 -0.05(-4.55%)
Dec 19, 2018 1.200 1.200 1.010 1.100 36,754 +0.07(+6.80%)
Dec 18, 2018 0.9000 1.090 0.9000 1.030 21,370 +0.13(+14.44%)
Dec 17, 2018 0.8000 1.000 0.8000 0.9000 16,876 +0.00(+0.00%)
Dec 14, 2018 0.9150 1.000 0.7710 0.9000 17,400 -0.01(-1.10%)
Dec 13, 2018 1.050 1.050 0.9000 0.9100 1,322 -0.14(-13.33%)
Dec 12, 2018 1.000 1.080 1.000 1.050 7,782 +0.01(+0.96%)
Dec 11, 2018 1.020 1.040 1.000 1.040 14,623 +0.02(+2.36%)
Dec 10, 2018 1.000 1.016 1.000 1.016 5,325 +0.02(+1.60%)
Dec 07, 2018 1.100 1.100 1.000 1.000 22,500 -0.05(-4.76%)
Dec 06, 2018 1.100 1.140 1.050 1.050 5,624 -0.01(-0.94%)
Dec 04, 2018 1.050 1.150 1.050 1.060 9,600 -0.02(-1.85%)
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.