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 (%)
Mar 29, 2019 2.890 2.890 2.750 2.790 25,200 -0.07(-2.45%)
Mar 28, 2019 3.080 3.100 2.850 2.860 44,306 -0.22(-7.14%)
Mar 27, 2019 3.070 3.100 2.850 3.080 57,928 -0.01(-0.32%)
Mar 26, 2019 2.975 3.270 2.975 3.090 113,413 +0.12(+4.04%)
Mar 25, 2019 2.780 3.000 2.755 2.970 70,697 +0.30(+11.05%)
Mar 22, 2019 2.660 2.890 2.630 2.675 64,800 +0.02(+0.92%)
Mar 21, 2019 2.350 2.920 2.350 2.650 75,491 +0.27(+11.34%)
Mar 20, 2019 2.380 2.380 2.120 2.380 37,600 +0.03(+1.28%)
Mar 19, 2019 2.210 2.490 2.210 2.350 83,036 +0.12(+5.38%)
Mar 18, 2019 2.470 2.470 2.070 2.230 67,080 +0.04(+1.83%)
Mar 15, 2019 2.200 2.550 2.090 2.190 78,200 +0.10(+4.78%)
Mar 14, 2019 2.260 2.260 2.050 2.090 132,907 -0.17(-7.52%)
Mar 13, 2019 2.300 2.430 2.250 2.260 79,463 -0.02(-0.88%)
Mar 12, 2019 2.350 2.450 2.120 2.280 127,807 -0.02(-0.87%)
Mar 11, 2019 2.380 2.450 2.300 2.300 86,620 -0.03(-1.20%)
Mar 08, 2019 2.850 2.850 2.300 2.328 127,300 -0.32(-12.15%)
Mar 07, 2019 2.590 3.050 2.500 2.650 126,176 +0.14(+5.62%)
Mar 06, 2019 3.000 3.110 2.500 2.509 133,054 -0.49(-16.37%)
Mar 05, 2019 2.720 3.300 2.690 3.000 495,536 +0.35(+13.21%)
Mar 04, 2019 2.020 2.750 2.017 2.650 174,196 +0.65(+32.70%)
Mar 01, 2019 2.225 2.300 1.920 1.997 148,200 -0.25(-11.24%)
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%)
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.