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 31, 2020 0.1450 0.1450 0.1050 0.1150 539,272 -0.03(-19.18%)
Mar 30, 2020 0.1575 0.1575 0.1165 0.1423 249,914 -0.00(-0.91%)
Mar 27, 2020 0.1440 0.1440 0.1300 0.1436 183,700 -0.00(-0.14%)
Mar 26, 2020 0.1600 0.1600 0.1100 0.1438 245,340 +0.01(+7.31%)
Mar 25, 2020 0.1449 0.1595 0.1250 0.1340 309,900 -0.01(-3.60%)
Mar 24, 2020 0.1300 0.1600 0.1200 0.1390 259,940 +0.02(+15.83%)
Mar 23, 2020 0.1800 0.1800 0.1110 0.1200 141,574 -0.02(-14.29%)
Mar 20, 2020 0.1800 0.1900 0.1400 0.1400 204,900 -0.02(-12.50%)
Mar 19, 2020 0.1100 0.2000 0.1000 0.1600 297,985 +0.05(+45.45%)
Mar 18, 2020 0.1200 0.1200 0.0990 0.1100 224,514 -0.01(-8.33%)
Mar 17, 2020 0.1300 0.1350 0.1100 0.1200 312,775 -0.01(-7.55%)
Mar 16, 2020 0.1326 0.1500 0.1150 0.1298 121,541 -0.02(-12.89%)
Mar 13, 2020 0.1500 0.1600 0.1000 0.1490 266,800 -0.00(-0.67%)
Mar 12, 2020 0.1650 0.1900 0.1500 0.1500 144,461 -0.02(-9.09%)
Mar 11, 2020 0.1980 0.1980 0.1650 0.1650 123,644 -0.03(-13.70%)
Mar 10, 2020 0.1900 0.1988 0.1600 0.1912 108,386 +0.03(+19.50%)
Mar 09, 2020 0.2050 0.2063 0.1200 0.1600 352,336 -0.02(-13.51%)
Mar 06, 2020 0.2250 0.2250 0.1700 0.1850 298,900 -0.02(-11.90%)
Mar 05, 2020 0.2600 0.2600 0.2000 0.2100 151,843 -0.04(-16.00%)
Mar 04, 2020 0.2600 0.2800 0.2250 0.2500 72,779 +0.01(+4.17%)
Mar 03, 2020 0.2001 0.3300 0.2000 0.2400 394,452 +0.04(+19.94%)
Mar 02, 2020 0.2176 0.2550 0.1600 0.2001 356,292 -0.03(-13.00%)
Feb 28, 2020 0.2501 0.2701 0.1600 0.2300 534,800 -0.03(-11.54%)
Feb 27, 2020 0.3100 0.3100 0.2500 0.2600 161,934 -0.05(-16.10%)
Feb 26, 2020 0.3199 0.3199 0.2500 0.3099 110,518 +0.02(+6.83%)
Feb 25, 2020 0.3400 0.3500 0.2900 0.2901 260,019 -0.04(-13.40%)
Feb 24, 2020 0.3350 0.3600 0.2800 0.3350 392,767 -0.01(-4.29%)
Feb 21, 2020 0.4200 0.4200 0.3500 0.3500 103,100 -0.05(-12.50%)
Feb 20, 2020 0.3999 0.4200 0.3500 0.4000 181,401 +0.02(+5.26%)
Feb 19, 2020 0.4200 0.4200 0.3800 0.3800 47,411 -0.02(-3.82%)
Feb 18, 2020 0.3999 0.4500 0.3900 0.3951 67,929 +0.00(+0.30%)
Feb 14, 2020 0.4200 0.4750 0.3522 0.3939 115,300 -0.03(-6.21%)
Feb 13, 2020 0.4100 0.4500 0.3500 0.4200 166,189 +0.00(+0.02%)
Feb 12, 2020 0.4303 0.4325 0.4100 0.4199 161,164 -0.03(-5.64%)
Feb 11, 2020 0.4300 0.4910 0.4300 0.4450 112,451 -0.01(-1.11%)
Feb 10, 2020 0.5300 0.5300 0.4500 0.4500 158,768 -0.06(-10.93%)
Feb 07, 2020 0.5399 0.5399 0.5000 0.5052 58,400 -0.01(-2.85%)
Feb 06, 2020 0.5000 0.5499 0.4803 0.5200 80,778 +0.00(+0.00%)
Feb 05, 2020 0.5400 0.5400 0.5000 0.5200 106,503 -0.02(-2.80%)
Feb 04, 2020 0.4999 0.5400 0.4700 0.5350 167,811 +0.06(+11.48%)
Feb 03, 2020 0.4500 0.4800 0.4500 0.4799 20,166 +0.02(+4.19%)
Jan 31, 2020 0.4400 0.4900 0.4400 0.4606 27,300 -0.03(-6.93%)
Jan 30, 2020 0.5000 0.5000 0.4600 0.4949 50,805 +0.04(+8.75%)
Jan 29, 2020 0.4700 0.4840 0.4500 0.4551 95,323 -0.01(-3.17%)
Jan 28, 2020 0.4825 0.5175 0.4700 0.4700 78,904 -0.02(-4.82%)
Jan 27, 2020 0.5200 0.5210 0.4700 0.4938 85,195 -0.02(-3.18%)
Jan 24, 2020 0.5150 0.5200 0.4900 0.5100 89,400 -0.02(-3.77%)
Jan 23, 2020 0.5450 0.5450 0.5150 0.5300 77,625 -0.02(-3.20%)
Jan 22, 2020 0.6100 0.6100 0.5460 0.5475 99,553 -0.06(-10.25%)
Jan 21, 2020 0.6200 0.6200 0.5900 0.6100 80,146 +0.02(+3.39%)
Jan 17, 2020 0.6000 0.6295 0.5651 0.5900 89,300 +0.01(+1.72%)
Jan 16, 2020 0.6000 0.6200 0.5200 0.5800 151,174 -0.02(-3.33%)
Jan 15, 2020 0.6500 0.6500 0.6000 0.6000 78,430 -0.03(-4.76%)
Jan 14, 2020 0.6300 0.6600 0.6200 0.6300 114,060 +0.01(+1.61%)
Jan 13, 2020 0.5001 0.6200 0.5001 0.6200 162,550 +0.05(+8.77%)
Jan 10, 2020 0.5600 0.5700 0.5200 0.5700 60,000 +0.01(+1.79%)
Jan 09, 2020 0.5600 0.5600 0.5200 0.5600 77,771 +0.02(+3.70%)
Jan 08, 2020 0.4400 0.5600 0.4200 0.5400 128,320 +0.08(+17.39%)
Jan 07, 2020 0.5200 0.5200 0.4500 0.4600 39,145 +0.00(+0.00%)
Jan 06, 2020 0.4700 0.5100 0.4500 0.4600 53,131 -0.05(-9.80%)
Jan 03, 2020 0.4550 0.5100 0.4550 0.5100 66,700 +0.05(+10.87%)
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.