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 (%)
Jun 28, 2019 1.030 1.060 1.000 1.060 87,400 +0.03(+2.91%)
Jun 27, 2019 1.060 1.100 0.9900 1.030 124,121 -0.01(-0.96%)
Jun 26, 2019 1.060 1.100 1.040 1.040 61,590 +0.00(+0.00%)
Jun 25, 2019 1.200 1.200 1.010 1.040 88,196 -0.12(-10.34%)
Jun 24, 2019 1.350 1.350 1.140 1.160 69,975 +0.04(+3.57%)
Jun 21, 2019 1.350 1.350 1.120 1.120 120,800 -0.18(-13.85%)
Jun 20, 2019 1.055 1.575 1.055 1.300 600,759 +0.25(+23.81%)
Jun 19, 2019 1.070 1.080 1.010 1.050 46,026 -0.02(-1.87%)
Jun 18, 2019 1.060 1.080 1.050 1.070 48,350 +0.02(+1.90%)
Jun 17, 2019 1.040 1.080 1.000 1.050 67,166 -0.02(-1.87%)
Jun 14, 2019 1.080 1.080 1.020 1.070 40,400 -0.01(-0.93%)
Jun 13, 2019 1.070 1.080 1.050 1.080 56,389 +0.00(+0.00%)
Jun 12, 2019 1.099 1.100 1.070 1.080 19,068 -0.02(-1.82%)
Jun 11, 2019 1.100 1.140 1.100 1.100 23,508 +0.00(+0.00%)
Jun 10, 2019 1.170 1.170 1.060 1.100 37,035 +0.04(+3.77%)
Jun 07, 2019 1.030 1.100 1.010 1.060 32,400 +0.01(+0.95%)
Jun 06, 2019 1.120 1.120 1.040 1.050 24,919 -0.07(-6.25%)
Jun 05, 2019 1.120 1.150 1.070 1.120 54,442 -0.02(-1.75%)
Jun 04, 2019 1.110 1.200 1.100 1.140 42,060 -0.01(-0.87%)
Jun 03, 2019 1.225 1.300 1.050 1.150 65,236 -0.05(-4.17%)
May 31, 2019 1.170 1.490 1.000 1.200 152,700 +0.06(+5.26%)
May 30, 2019 1.300 1.340 1.010 1.140 137,329 -0.20(-14.93%)
May 29, 2019 1.450 1.450 1.300 1.340 35,341 -0.11(-7.59%)
May 28, 2019 1.500 1.575 1.310 1.450 36,332 -0.09(-5.84%)
May 24, 2019 1.550 1.600 1.370 1.540 33,300 +0.00(+0.00%)
May 23, 2019 1.500 1.550 1.500 1.540 24,686 +0.02(+1.32%)
May 22, 2019 1.570 1.570 1.510 1.520 37,239 -0.05(-3.18%)
May 21, 2019 1.630 1.630 1.550 1.570 51,526 -0.05(-3.09%)
May 20, 2019 1.700 1.700 1.600 1.620 37,353 -0.06(-3.57%)
May 17, 2019 1.700 1.720 1.650 1.680 32,600 -0.02(-1.18%)
May 16, 2019 1.770 1.780 1.700 1.700 31,150 +0.00(+0.00%)
May 15, 2019 1.720 1.780 1.680 1.700 21,552 -0.01(-0.58%)
May 14, 2019 2.005 2.005 1.680 1.710 32,056 -0.04(-2.54%)
May 13, 2019 1.800 1.870 1.600 1.754 36,930 -0.03(-1.43%)
May 10, 2019 1.830 1.980 1.650 1.780 68,300 -0.11(-5.82%)
May 09, 2019 1.950 1.980 1.850 1.890 33,139 -0.10(-5.03%)
May 08, 2019 1.970 2.000 1.910 1.990 37,491 +0.01(+0.40%)
May 07, 2019 1.960 2.040 1.960 1.982 44,064 -0.02(-0.90%)
May 06, 2019 2.090 2.090 1.960 2.000 31,841 +0.00(+0.00%)
May 03, 2019 2.080 2.140 2.000 2.000 17,100 -0.03(-1.48%)
May 02, 2019 2.120 2.140 1.990 2.030 15,006 -0.08(-3.79%)
May 01, 2019 2.195 2.230 2.110 2.110 10,517 -0.08(-3.65%)
Apr 30, 2019 2.215 2.215 2.140 2.190 39,047 -0.01(-0.45%)
Apr 29, 2019 2.240 2.240 2.150 2.200 23,025 -0.03(-1.57%)
Apr 26, 2019 2.200 2.235 2.080 2.235 31,900 -0.02(-0.67%)
Apr 25, 2019 2.170 2.300 2.150 2.250 35,263 +0.08(+3.69%)
Apr 24, 2019 2.140 2.300 2.090 2.170 41,194 +0.02(+0.93%)
Apr 23, 2019 2.160 2.180 2.000 2.150 41,052 +0.03(+1.42%)
Apr 22, 2019 2.170 2.170 1.950 2.120 89,960 +0.17(+8.72%)
Apr 18, 2019 2.160 2.160 1.920 1.950 81,900 -0.19(-8.88%)
Apr 17, 2019 2.045 2.160 2.000 2.140 40,450 +0.07(+3.38%)
Apr 16, 2019 1.900 2.182 1.750 2.070 88,016 +0.23(+12.50%)
Apr 15, 2019 2.125 2.125 1.700 1.840 128,419 -0.21(-10.24%)
Apr 12, 2019 2.177 2.200 1.985 2.050 44,100 -0.11(-5.18%)
Apr 11, 2019 2.160 2.350 2.100 2.162 60,364 +0.04(+1.98%)
Apr 10, 2019 2.200 2.230 2.100 2.120 42,972 -0.04(-1.85%)
Apr 09, 2019 2.240 2.350 2.160 2.160 57,146 -0.12(-5.26%)
Apr 08, 2019 2.340 2.370 2.245 2.280 59,758 -0.06(-2.56%)
Apr 05, 2019 2.590 2.650 2.270 2.340 136,300 -0.11(-4.49%)
Apr 04, 2019 2.580 2.715 2.410 2.450 58,438 -0.13(-5.04%)
Apr 03, 2019 2.450 2.800 2.450 2.580 86,475 +0.14(+5.74%)
Apr 02, 2019 2.850 2.850 2.330 2.440 91,581 -0.40(-14.08%)
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.