Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Helix Technologies Inc (OP: HLIX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2017	3.690	3.690	3.570	3.570	1,807	-0.08(-2.19%)
Feb 28, 2017	3.760	3.760	3.500	3.650	1,586	-0.11(-2.87%)
Feb 27, 2017	4.200	4.290	3.650	3.758	3,710	-0.44(-10.53%)
Feb 24, 2017	4.550	4.550	4.200	4.200	5,106	-0.35(-7.72%)
Feb 23, 2017	4.510	4.700	4.500	4.551	2,487	+0.05(+1.14%)
Feb 22, 2017	4.240	4.910	4.240	4.500	3,534	+0.25(+5.88%)
Feb 21, 2017	4.250	4.250	4.100	4.250	2,619	+0.00(+0.00%)
Feb 17, 2017		4.250	4.250	4.250	0	+0.60(+16.44%)
Feb 16, 2017	4.150	4.170	3.500	3.650	8,850	-0.55(-13.10%)
Feb 15, 2017	5.550	5.550	4.050	4.200	14,325	-1.50(-26.32%)
Feb 14, 2017	5.900	5.900	5.700	5.700	1,241	-0.30(-5.00%)
Feb 13, 2017	6.120	6.120	6.000	6.000	2,455	-0.12(-1.96%)
Feb 10, 2017	7.250	7.250	6.100	6.120	4,962	-1.35(-18.07%)
Feb 09, 2017	7.470	7.480	7.470	7.470	1,005	-0.01(-0.13%)
Feb 08, 2017	7.500	7.500	7.480	7.480	821	-0.21(-2.73%)
Feb 07, 2017	7.500	7.700	6.560	7.690	3,893	+0.00(+0.00%)
Feb 06, 2017	7.690	7.690	7.690	7.690	448	+0.00(+0.00%)
Feb 03, 2017	7.954	7.954	7.500	7.690	3,595	-0.28(-3.51%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Helix Technologies Inc (OP: HLIX )

Historical Prices