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 (%)
May 31, 2017 5.000 5.000 5.000 156 -0.15(-2.91%)
May 30, 2017 5.300 5.300 5.150 5.150 614 -0.05(-0.96%)
May 26, 2017 5.990 5.990 5.200 5.200 655 -0.79(-13.19%)
May 25, 2017 5.200 5.990 5.200 5.990 1,025 +0.89(+17.45%)
May 24, 2017 6.000 6.000 5.100 5.100 3,659 -0.50(-8.93%)
May 23, 2017 5.200 5.600 5.000 5.600 4,467 +0.40(+7.69%)
May 22, 2017 4.600 5.200 4.600 5.200 757 +0.80(+18.18%)
May 19, 2017 4.650 4.650 4.400 4.400 1,584 -0.25(-5.38%)
May 18, 2017 4.700 4.700 4.400 4.650 4,635 +0.67(+16.83%)
May 17, 2017 3.980 3.980 3.980 3.980 150 +0.18(+4.74%)
May 16, 2017 3.850 3.850 3.800 3.800 752 -0.05(-1.30%)
May 15, 2017 4.120 4.120 3.850 3.850 1,811 -0.30(-7.23%)
May 12, 2017 4.160 4.200 4.150 4.150 5,048 -0.04(-0.95%)
May 11, 2017 4.500 4.500 4.000 4.190 3,546 -0.66(-13.61%)
May 10, 2017 5.990 5.990 4.500 4.850 2,431 -0.60(-11.01%)
May 09, 2017 5.950 5.950 5.450 5.450 2,431 -0.50(-8.40%)
May 08, 2017 5.810 5.950 5.810 5.950 1,348 +0.14(+2.41%)
May 05, 2017 5.810 5.810 5.810 5.810 100 +0.06(+1.04%)
May 04, 2017 6.250 6.250 5.750 5.750 1,425 -0.50(-8.00%)
May 03, 2017 6.000 6.250 6.000 6.250 1,338 +0.25(+4.17%)
May 02, 2017 5.750 6.200 5.750 6.000 1,742 +0.27(+4.71%)
May 01, 2017 5.510 5.990 5.500 5.730 1,906 -0.27(-4.50%)
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%)
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.