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 (%)
Jul 31, 2017 4.150 4.150 4.150 4.150 203 -0.40(-8.79%)
Jul 27, 2017 4.550 4.550 4.550 25 -0.20(-4.21%)
Jul 26, 2017 4.900 4.900 4.750 4.750 400 -0.20(-4.04%)
Jul 25, 2017 4.170 4.950 4.170 4.950 514 +0.78(+18.71%)
Jul 24, 2017 4.800 4.980 4.170 4.170 828 -0.73(-14.90%)
Jul 21, 2017 4.900 4.900 4.900 4.900 492 +0.10(+2.08%)
Jul 19, 2017 4.800 4.800 4.800 92 +0.10(+2.13%)
Jul 18, 2017 4.900 4.900 4.700 4.700 364 +0.50(+11.90%)
Jul 17, 2017 4.250 4.250 4.200 4.200 1,322 -0.30(-6.67%)
Jul 14, 2017 4.500 4.500 4.500 4.500 403 -0.40(-8.16%)
Jul 12, 2017 4.900 4.900 4.900 0 +0.55(+12.64%)
Jul 11, 2017 4.350 4.350 4.350 4.350 200 +0.00(+0.00%)
Jul 07, 2017 4.350 4.350 4.350 103 +0.00(+0.00%)
Jul 05, 2017 4.350 4.350 4.350 75 +0.10(+2.35%)
Jul 03, 2017 4.250 4.250 4.250 4.250 35 +0.00(+0.00%)
Jun 30, 2017 4.250 4.250 4.250 35 -0.61(-12.55%)
Jun 29, 2017 4.900 4.900 4.860 4.860 544 -0.04(-0.82%)
Jun 28, 2017 4.900 4.900 4.900 4.900 169 +0.40(+8.89%)
Jun 27, 2017 5.720 5.720 4.500 4.500 590 +0.00(+0.00%)
Jun 26, 2017 5.750 5.950 4.500 4.500 1,150 +0.25(+5.88%)
Jun 22, 2017 4.250 4.250 4.250 0 -1.15(-21.30%)
Jun 21, 2017 5.400 5.400 5.400 5.400 885 +0.05(+0.93%)
Jun 20, 2017 5.320 5.350 5.320 5.350 632 +0.03(+0.56%)
Jun 19, 2017 5.800 5.800 5.320 5.320 595 +0.02(+0.38%)
Jun 16, 2017 5.750 6.250 5.200 5.300 1,127 +0.30(+6.00%)
Jun 14, 2017 5.000 5.000 5.000 25 +0.55(+12.36%)
Jun 13, 2017 4.460 5.050 4.420 4.450 6,011 +0.03(+0.68%)
Jun 09, 2017 4.420 4.420 4.420 36 -0.46(-9.33%)
Jun 07, 2017 4.875 4.875 4.875 50 +0.12(+2.63%)
Jun 06, 2017 4.950 4.950 4.750 4.750 1,375 -0.20(-4.04%)
Jun 05, 2017 5.000 5.100 4.900 4.950 7,235 +0.53(+11.99%)
Jun 02, 2017 4.720 4.720 4.420 4.420 966 -0.58(-11.60%)
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%)
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.