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, 2020 0.1420 0.1420 0.1301 0.1364 171,912 -0.01(-3.94%)
Apr 29, 2020 0.1350 0.1500 0.1350 0.1420 189,764 +0.00(+1.43%)
Apr 28, 2020 0.1475 0.1500 0.1337 0.1400 197,994 +0.01(+5.50%)
Apr 27, 2020 0.1401 0.1600 0.1327 0.1327 262,081 -0.01(-3.77%)
Apr 24, 2020 0.1180 0.1400 0.1180 0.1379 371,000 +0.02(+14.92%)
Apr 23, 2020 0.1100 0.1230 0.1100 0.1200 233,189 +0.01(+6.67%)
Apr 22, 2020 0.1200 0.1230 0.1100 0.1125 258,266 -0.01(-7.56%)
Apr 21, 2020 0.1329 0.1530 0.1110 0.1217 457,012 -0.01(-8.43%)
Apr 20, 2020 0.1400 0.1400 0.1250 0.1329 134,779 -0.00(-1.04%)
Apr 17, 2020 0.1400 0.1489 0.1271 0.1343 122,500 -0.01(-4.07%)
Apr 16, 2020 0.1350 0.1480 0.1250 0.1400 159,487 +0.01(+8.95%)
Apr 15, 2020 0.1601 0.1601 0.1231 0.1285 161,469 -0.01(-8.28%)
Apr 14, 2020 0.1550 0.1600 0.1400 0.1401 274,295 +0.01(+3.78%)
Apr 13, 2020 0.1215 0.1599 0.1215 0.1350 277,833 +0.01(+8.00%)
Apr 09, 2020 0.1200 0.1414 0.1100 0.1250 477,600 +0.01(+13.64%)
Apr 08, 2020 0.1185 0.1375 0.1055 0.1100 294,646 -0.00(-0.90%)
Apr 07, 2020 0.1099 0.1300 0.1055 0.1110 272,327 +0.01(+8.61%)
Apr 06, 2020 0.1050 0.1098 0.1012 0.1022 129,170 -0.00(-2.67%)
Apr 03, 2020 0.1300 0.1300 0.1000 0.1050 139,300 -0.01(-8.70%)
Apr 02, 2020 0.1100 0.1200 0.1000 0.1150 161,556 +0.00(+0.00%)
Apr 01, 2020 0.1175 0.1194 0.1050 0.1150 234,283 +0.00(+0.00%)
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%)
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.