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 (%)
Apr 28, 2017 5.950 6.000 5.940 6.000 938 +0.00(+0.00%)
Apr 27, 2017 6.180 6.180 5.900 6.000 2,234 -0.18(-2.91%)
Apr 26, 2017 6.250 6.250 6.180 6.180 214 +0.00(+0.00%)
Apr 25, 2017 6.250 6.250 6.180 6.180 765 -0.02(-0.32%)
Apr 24, 2017 7.050 7.100 6.000 6.200 8,054 -0.95(-13.29%)
Apr 21, 2017 6.990 8.000 6.140 7.150 7,282 +1.15(+19.17%)
Apr 20, 2017 4.400 6.000 4.300 6.000 7,048 +1.21(+25.26%)
Apr 19, 2017 5.150 5.150 4.320 4.790 6,010 -0.36(-6.99%)
Apr 18, 2017 5.750 6.490 4.800 5.150 6,001 -1.45(-21.97%)
Apr 17, 2017 8.750 8.750 6.600 6.600 5,293 -1.95(-22.81%)
Apr 13, 2017 8.000 9.500 7.460 8.550 2,689 -0.20(-2.29%)
Apr 12, 2017 10.15 13.00 7.240 8.750 15,013 -0.50(-5.41%)
Apr 11, 2017 10.00 10.00 8.750 9.250 9,281 +0.85(+10.12%)
Apr 10, 2017 7.410 9.000 7.410 8.400 5,139 +0.99(+13.36%)
Apr 07, 2017 7.450 7.450 7.250 7.410 10,449 +0.16(+2.21%)
Apr 06, 2017 6.500 7.250 6.500 7.250 5,906 +0.75(+11.54%)
Apr 05, 2017 6.000 6.780 5.750 6.500 6,386 +0.51(+8.51%)
Apr 04, 2017 5.800 5.990 5.750 5.990 2,905 +0.34(+6.02%)
Apr 03, 2017 4.780 5.650 4.780 5.650 4,462 +0.85(+17.80%)
Mar 31, 2017 4.250 4.900 4.250 4.796 2,490 +0.65(+15.57%)
Mar 30, 2017 4.210 4.210 4.000 4.150 11,036 -0.07(-1.73%)
Mar 28, 2017 4.223 4.223 4.223 76 +0.02(+0.55%)
Mar 27, 2017 4.200 4.200 4.200 4.200 987 +0.10(+2.44%)
Mar 24, 2017 4.092 4.100 4.092 4.100 931 +0.00(+0.00%)
Mar 23, 2017 4.100 4.100 4.100 4.100 410 +0.01(+0.24%)
Mar 22, 2017 4.100 4.100 4.090 4.090 1,241 -0.01(-0.24%)
Mar 21, 2017 4.090 4.100 4.090 4.100 655 +0.02(+0.49%)
Mar 20, 2017 4.000 4.080 3.950 4.080 3,070 +0.12(+3.09%)
Mar 17, 2017 3.700 4.000 3.700 3.958 1,560 +0.27(+7.26%)
Mar 16, 2017 3.700 3.700 3.635 3.690 1,452 +0.34(+10.15%)
Mar 15, 2017 3.360 3.360 3.350 3.350 4,793 +0.02(+0.60%)
Mar 14, 2017 3.290 3.330 3.260 3.330 4,127 +0.04(+1.22%)
Mar 13, 2017 3.400 3.400 3.270 3.290 1,115 -0.02(-0.60%)
Mar 10, 2017 3.340 3.340 3.310 3.310 869 -0.02(-0.60%)
Mar 09, 2017 3.250 3.330 3.250 3.330 1,346 +0.08(+2.46%)
Mar 08, 2017 3.250 3.250 3.250 3.250 157 +0.00(+0.00%)
Mar 07, 2017 3.250 3.250 3.250 3.250 907 -0.08(-2.40%)
Mar 06, 2017 3.250 3.330 3.250 3.330 1,890 +0.08(+2.46%)
Mar 03, 2017 3.250 3.305 3.250 3.250 1,228 -0.06(-1.81%)
Mar 02, 2017 3.550 3.550 3.300 3.310 3,397 -0.26(-7.28%)
Mar 01, 2017 3.690 3.690 3.570 3.570 1,807 -0.08(-2.19%)
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%)
Dec 01, 2016 5.400 5.500 5.300 5.470 5,121 -0.03(-0.55%)
Nov 30, 2016 5.500 5.500 5.500 5.500 821 +0.00(+0.00%)
Nov 29, 2016 5.500 5.550 5.500 5.500 792 +0.00(+0.00%)
Nov 28, 2016 6.150 6.150 5.500 5.500 3,424 -0.69(-11.15%)
Nov 25, 2016 6.110 6.190 6.110 6.190 984 +0.02(+0.34%)
Nov 23, 2016 6.169 6.169 6.169 0 +0.13(+2.08%)
Nov 22, 2016 6.500 6.673 5.900 6.044 5,688 -0.55(-8.29%)
Nov 21, 2016 6.750 6.960 6.500 6.590 2,258 -0.91(-12.13%)
Nov 18, 2016 6.550 7.500 6.550 7.500 5,791 +0.76(+11.28%)
Nov 17, 2016 7.000 7.750 6.500 6.740 7,321 -0.76(-10.13%)
Nov 16, 2016 8.400 8.400 6.950 7.500 5,817 -0.90(-10.71%)
Nov 15, 2016 8.410 8.410 8.400 8.400 1,025 -0.02(-0.24%)
Nov 14, 2016 8.000 8.480 8.000 8.420 2,182 +0.58(+7.40%)
Nov 11, 2016 6.900 7.840 6.900 7.840 4,215 +0.75(+10.58%)
Nov 10, 2016 9.000 9.500 6.800 7.090 8,017 -0.92(-11.49%)
Nov 09, 2016 9.900 9.900 8.000 8.010 5,981 -0.99(-11.00%)
Nov 08, 2016 10.00 10.00 9.000 9.000 10,056 -0.30(-3.23%)
Nov 07, 2016 7.000 10.00 6.800 9.300 12,282 +2.30(+32.86%)
Nov 04, 2016 8.000 8.000 7.000 7.000 5,041 -1.25(-15.15%)
Nov 03, 2016 8.900 10.45 6.750 8.250 8,625 -1.05(-11.29%)
Nov 02, 2016 8.000 9.900 7.800 9.300 8,749 +1.70(+22.37%)
Nov 01, 2016 6.990 7.600 6.980 7.600 4,409 +0.62(+8.88%)
Oct 31, 2016 8.600 8.600 6.570 6.980 13,198 -1.71(-19.68%)
Oct 28, 2016 11.01 13.80 8.010 8.690 25,409 -1.37(-13.62%)
Oct 27, 2016 5.300 20.00 5.300 10.06 23,884 +4.81(+91.62%)
Oct 26, 2016 4.500 5.250 4.500 5.250 2,350 +1.05(+25.00%)
Oct 25, 2016 4.250 4.300 4.200 4.200 1,157 +0.70(+20.00%)
Oct 24, 2016 3.490 3.750 3.490 3.500 2,420 +0.84(+31.58%)
Oct 21, 2016 3.000 3.190 2.660 2.660 8,915 -0.34(-11.33%)
Oct 20, 2016 3.000 3.000 3.000 3.000 1,666 +0.35(+13.21%)
Oct 19, 2016 2.500 3.000 2.460 2.650 12,012 +0.15(+6.00%)
Oct 18, 2016 2.400 2.500 2.380 2.500 4,909 +0.20(+8.70%)
Oct 17, 2016 2.000 2.300 2.000 2.300 3,854 +0.55(+31.43%)
Oct 14, 2016 1.500 1.750 1.500 1.750 1,111 +0.26(+17.45%)
Oct 13, 2016 1.850 1.890 1.490 1.490 6,868 +0.02(+1.36%)
Oct 11, 2016 1.470 1.470 1.470 118 -0.03(-2.00%)
Oct 10, 2016 1.230 1.500 1.230 1.500 3,430 +0.28(+22.95%)
Oct 07, 2016 1.220 1.228 1.200 1.220 3,548 -0.02(-1.61%)
Oct 06, 2016 1.240 1.240 1.240 1.240 2,083 +0.00(+0.00%)
Oct 03, 2016 1.240 1.240 1.240 32 +0.01(+0.81%)
Sep 30, 2016 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Sep 29, 2016 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Sep 28, 2016 1.100 1.230 1.100 1.230 859 -0.01(-0.81%)
Sep 27, 2016 1.208 1.240 1.100 1.240 2,737 +0.19(+18.10%)
Sep 26, 2016 1.500 1.500 1.050 1.050 2,751 +0.19(+22.09%)
Sep 23, 2016 1.000 1.000 0.8600 0.8600 4,247 +0.06(+7.50%)
Sep 22, 2016 0.8000 0.8000 0.8000 0.8000 100 +0.03(+3.23%)
Sep 14, 2016 0.7750 0.7750 0.7750 0 -0.03(-3.13%)
Sep 01, 2016 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 31, 2016 0.8000 0.8000 0.8000 0.8000 1,770 -0.01(-0.74%)
Aug 30, 2016 0.7500 0.8060 0.7500 0.8060 951 +0.01(+0.75%)
Aug 29, 2016 1.000 1.000 0.8000 0.8000 5,532 -0.20(-20.00%)
Aug 26, 2016 1.000 1.000 1.000 1.000 917 +0.00(+0.00%)
Aug 25, 2016 1.000 1.000 1.000 1.000 2,096 +0.00(+0.00%)
Aug 24, 2016 1.090 1.090 1.000 1.000 1,040 -0.10(-9.09%)
Aug 23, 2016 1.100 1.100 1.100 1.100 140 +0.10(+10.00%)
Aug 22, 2016 1.100 1.100 0.9750 1.000 2,937 -0.10(-9.09%)
Aug 16, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 15, 2016 1.450 1.450 0.8050 1.100 6,800 +0.01(+0.46%)
Aug 12, 2016 0.8000 1.095 0.8000 1.095 8,426 +0.10(+10.61%)
Aug 11, 2016 1.900 1.900 0.7500 0.9900 2,885 -0.81(-45.00%)
Aug 10, 2016 0.8000 2.000 0.8000 1.800 3,907 +1.11(+162.77%)
Aug 09, 2016 1.000 1.000 0.6100 0.6850 896 -0.01(-2.14%)
Aug 08, 2016 0.7000 0.7690 0.7000 0.7000 1,925 +0.08(+13.31%)
Aug 05, 2016 0.6500 0.6500 0.6178 0.6178 2,607 +0.11(+21.14%)
Aug 02, 2016 0.5100 0.5100 0.5100 3 -0.03(-5.56%)
Aug 01, 2016 0.2500 0.5400 0.2500 0.5400 4,215 +0.29(+116.00%)
Jul 29, 2016 0.2500 0.2500 0.2500 0.2500 112 -0.15(-37.50%)
Jul 27, 2016 0.4000 0.4000 0.4000 23 +0.00(+0.00%)
Jul 25, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 21, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 20, 2016 0.4000 0.4000 0.4000 0.4000 230 -0.10(-20.00%)
Jul 18, 2016 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jul 15, 2016 0.5100 0.5169 0.4500 0.4500 3,784 -0.05(-10.00%)
Jul 07, 2016 0.5000 0.5000 0.5000 2 +0.10(+25.00%)
Jun 28, 2016 0.4000 0.4000 0.4000 56 +0.05(+14.29%)
Jun 27, 2016 0.3500 0.3500 0.3500 0.3500 956 -0.05(-12.50%)
Jun 22, 2016 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Jun 13, 2016 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Jun 10, 2016 0.4000 0.4000 0.4000 0.4000 114 -0.12(-22.41%)
Jun 09, 2016 0.5155 0.5155 0.5155 0.5155 1,500 +0.02(+3.10%)
Jun 07, 2016 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jun 03, 2016 0.4500 0.4500 0.4500 0 +0.10(+28.57%)
May 17, 2016 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
May 11, 2016 0.4000 0.4000 0.4000 2 +0.05(+14.29%)
May 10, 2016 0.3500 0.3500 0.3500 0.3500 794 +0.00(+0.00%)
May 05, 2016 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
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.