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 30, 2018 1.595 1.595 1.400 1.400 17,349 -0.10(-6.67%)
Apr 27, 2018 1.450 1.690 1.400 1.500 19,084 +0.13(+9.49%)
Apr 26, 2018 1.350 1.640 1.300 1.370 32,984 +0.02(+1.48%)
Apr 25, 2018 1.500 1.500 1.260 1.350 18,603 -0.13(-8.78%)
Apr 24, 2018 1.425 1.700 1.425 1.480 17,406 -0.02(-1.33%)
Apr 23, 2018 1.600 1.650 1.500 1.500 7,528 -0.10(-6.25%)
Apr 20, 2018 1.650 1.690 1.490 1.600 17,005 -0.05(-3.03%)
Apr 19, 2018 1.705 1.710 1.580 1.650 18,245 -0.06(-3.51%)
Apr 18, 2018 1.600 1.710 1.600 1.710 10,737 +0.11(+6.87%)
Apr 17, 2018 1.890 1.890 1.580 1.600 48,521 -0.15(-8.57%)
Apr 16, 2018 1.890 1.900 1.600 1.750 50,108 -0.05(-2.78%)
Apr 13, 2018 2.000 2.000 1.780 1.800 19,835 -0.11(-5.76%)
Apr 12, 2018 1.850 2.000 1.780 1.910 16,877 +0.11(+6.11%)
Apr 11, 2018 1.960 1.980 1.750 1.800 13,392 -0.18(-9.09%)
Apr 10, 2018 1.960 2.050 1.860 1.980 17,379 -0.01(-0.50%)
Apr 09, 2018 2.100 2.150 1.990 1.990 7,886 -0.06(-2.93%)
Apr 06, 2018 1.980 2.160 1.980 2.050 26,611 +0.10(+5.13%)
Apr 05, 2018 1.840 2.000 1.800 1.950 39,135 +0.15(+8.33%)
Apr 04, 2018 1.750 1.800 1.610 1.800 16,288 +0.06(+3.45%)
Apr 03, 2018 1.990 2.000 1.740 1.740 9,239 -0.24(-12.12%)
Apr 02, 2018 1.840 1.990 1.730 1.980 37,066 +0.18(+10.00%)
Mar 29, 2018 1.800 1.800 1.800 0 -0.10(-5.26%)
Mar 28, 2018 1.770 2.080 1.600 1.900 45,395 +0.15(+8.57%)
Mar 27, 2018 1.900 2.000 1.750 1.750 23,691 -0.15(-7.89%)
Mar 26, 2018 2.375 2.375 1.500 1.900 53,229 -0.35(-15.56%)
Mar 23, 2018 2.690 2.690 2.230 2.250 44,020 -0.45(-16.67%)
Mar 22, 2018 3.380 3.380 2.700 2.700 13,738 -0.35(-11.48%)
Mar 21, 2018 3.230 3.490 2.800 3.050 35,849 -0.06(-1.93%)
Mar 20, 2018 3.300 4.010 3.110 3.110 58,952 +0.01(+0.32%)
Mar 19, 2018 3.460 3.950 2.800 3.100 96,154 -0.35(-10.14%)
Mar 16, 2018 2.700 3.620 2.700 3.450 98,146 +0.95(+38.00%)
Mar 15, 2018 2.200 2.500 2.180 2.500 31,801 +0.35(+16.28%)
Mar 14, 2018 2.150 2.160 2.090 2.150 12,282 -0.01(-0.46%)
Mar 13, 2018 2.200 2.260 2.150 2.160 26,806 -0.03(-1.37%)
Mar 12, 2018 2.150 2.220 2.100 2.190 36,880 +0.29(+15.26%)
Mar 09, 2018 1.850 2.000 1.850 1.900 36,616 +0.15(+8.57%)
Mar 08, 2018 1.820 1.900 1.650 1.750 13,421 -0.07(-3.85%)
Mar 07, 2018 1.600 1.820 1.600 1.820 12,822 +0.22(+13.75%)
Mar 06, 2018 1.530 1.600 1.310 1.600 28,285 +0.00(+0.00%)
Mar 05, 2018 1.400 1.600 1.350 1.600 19,874 +0.10(+6.67%)
Mar 02, 2018 1.350 1.500 1.150 1.500 22,097 +0.15(+11.11%)
Mar 01, 2018 1.350 1.400 1.350 1.350 5,100 -0.08(-5.59%)
Feb 28, 2018 1.400 1.430 1.350 1.430 4,410 -0.07(-4.67%)
Feb 27, 2018 1.500 1.640 1.250 1.500 20,969 -0.10(-6.25%)
Feb 26, 2018 1.530 1.640 1.530 1.600 10,295 -0.05(-3.03%)
Feb 23, 2018 1.650 1.650 1.550 1.650 11,046 +0.00(+0.00%)
Feb 22, 2018 1.770 1.800 1.600 1.650 28,104 -0.15(-8.33%)
Feb 21, 2018 1.990 2.040 1.770 1.800 7,092 -0.19(-9.55%)
Feb 20, 2018 2.150 2.150 1.950 1.990 5,992 -0.07(-3.40%)
Feb 16, 2018 2.060 2.060 2.060 0 +0.11(+5.64%)
Feb 15, 2018 2.060 2.060 1.850 1.950 5,378 -0.15(-7.14%)
Feb 14, 2018 2.100 2.300 2.100 2.100 19,522 -0.03(-1.53%)
Feb 13, 2018 2.150 2.250 2.100 2.133 15,600 -0.02(-0.81%)
Feb 12, 2018 2.290 2.300 2.000 2.150 8,590 +0.15(+7.50%)
Feb 09, 2018 2.000 2.000 1.900 2.000 10,226 -0.04(-1.96%)
Feb 08, 2018 2.200 2.400 2.040 2.040 12,175 -0.16(-7.27%)
Feb 07, 2018 2.000 2.250 1.600 2.200 20,518 +0.11(+5.26%)
Feb 06, 2018 1.900 2.130 1.750 2.090 21,575 +0.31(+17.42%)
Feb 05, 2018 2.250 2.250 1.780 1.780 13,328 -0.22(-11.00%)
Feb 02, 2018 2.200 2.200 2.000 2.000 6,411 -0.25(-11.11%)
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.