Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helium One Global Ltd (OP: HLOGF )

0.0170 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, May 22, 2024 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 (%)
Mar 28, 2024 0.0120 0.0187 0.0120 0.0154 102,000 +0.00(+40.00%)
Mar 27, 2024 0.0200 0.0200 0.0110 0.0110 92,671 -0.00(-26.67%)
Mar 26, 2024 0.0160 0.0160 0.0150 0.0150 40,669 -0.00(-11.76%)
Mar 25, 2024 0.0155 0.0170 0.0155 0.0170 85,700 +0.00(+3.03%)
Mar 22, 2024 0.0165 0.0175 0.0165 0.0165 208,272 -0.00(-6.78%)
Mar 21, 2024 0.0250 0.0250 0.0170 0.0177 599,658 -0.01(-32.95%)
Mar 20, 2024 0.0176 0.0338 0.0176 0.0264 130,708 +0.01(+50.86%)
Mar 19, 2024 0.0200 0.0250 0.0175 0.0175 146,250 -0.02(-58.53%)
Mar 18, 2024 0.0150 0.0422 0.0150 0.0422 194,250 +0.02(+68.80%)
Mar 15, 2024 0.0250 0.0250 0.0250 0.0250 25,000 -0.00(-5.30%)
Mar 14, 2024 0.0190 0.0264 0.0190 0.0264 69,190 +0.01(+46.67%)
Mar 12, 2024 0.0180 0 +0.00(+5.26%)
Mar 11, 2024 0.0138 0.0195 0.0067 0.0171 855,622 -0.01(-28.75%)
Mar 08, 2024 0.0246 0.0255 0.0230 0.0240 1,775,000 -0.00(-5.88%)
Mar 07, 2024 0.0286 0.0286 0.0255 0.0255 102,500 -0.00(-15.00%)
Mar 06, 2024 0.0340 0.0340 0.0295 0.0300 20,666 +0.00(+20.00%)
Mar 05, 2024 0.0276 0.0340 0.0250 0.0250 39,046 -0.00(-13.79%)
Mar 04, 2024 0.0345 0.0345 0.0290 0.0290 267,500 -0.00(-6.45%)
Mar 01, 2024 0.0240 0.0310 0.0240 0.0310 2,366 +0.00(+6.90%)
Feb 29, 2024 0.0290 0.0290 0.0290 0.0290 75,000 -0.00(-1.69%)
Feb 28, 2024 0.0343 0.0343 0.0295 0.0295 58,769 -0.00(-1.67%)
Feb 27, 2024 0.0357 0.0357 0.0300 0.0300 24,008 -0.01(-18.92%)
Feb 26, 2024 0.0295 0.0370 0.0295 0.0370 10,000 +0.00(+0.00%)
Feb 23, 2024 0.0392 0.0392 0.0300 0.0370 271,015 +0.01(+29.82%)
Feb 22, 2024 0.0320 0.0434 0.0285 0.0285 209,482 +0.00(+3.26%)
Feb 21, 2024 0.0310 0.0310 0.0276 0.0276 10,500 +0.00(+9.09%)
Feb 20, 2024 0.0270 0.0290 0.0253 0.0253 31,000 -0.00(-11.54%)
Feb 15, 2024 0.0286 0 +0.00(+10.00%)
Feb 14, 2024 0.0260 0.0260 0.0260 0.0260 10,000 +0.00(+4.00%)
Feb 13, 2024 0.0270 0.0300 0.0250 0.0250 83,790 -0.00(-12.28%)
Feb 12, 2024 0.0285 0.0292 0.0285 0.0285 133,207 +0.01(+29.55%)
Feb 09, 2024 0.0320 0.0320 0.0220 0.0220 243,383 -0.01(-18.52%)
Feb 08, 2024 0.0320 0.0320 0.0270 0.0270 85,250 +0.00(+7.57%)
Feb 07, 2024 0.0290 0.0310 0.0251 0.0251 3,270,000 -0.01(-19.03%)
Feb 06, 2024 0.0300 0.0320 0.0250 0.0310 604,983 +0.00(+3.33%)
Feb 05, 2024 0.0237 0.0380 0.0185 0.0300 700,572 +0.01(+53.85%)
Feb 02, 2024 0.0190 0.0195 0.0190 0.0195 363,500 +0.00(+0.00%)
Feb 01, 2024 0.0213 0.0213 0.0182 0.0195 102,300 +0.00(+8.33%)
Jan 31, 2024 0.0200 0.0206 0.0180 0.0180 81,350 +0.00(+0.00%)
Jan 30, 2024 0.0200 0.0200 0.0130 0.0180 1,636,800 +0.00(+20.00%)
Jan 29, 2024 0.0198 0.0198 0.0120 0.0150 1,180,832 +0.01(+120.59%)
Jan 26, 2024 0.0066 0.0100 0.0064 0.0068 479,555 +0.00(+65.85%)
Jan 25, 2024 0.0040 0.0068 0.0035 0.0041 5,616,386 +0.00(+41.38%)
Jan 24, 2024 0.0029 0.0029 0.0027 0.0029 22,000 -0.00(-27.50%)
Jan 23, 2024 0.0010 0.0040 0.0010 0.0040 313,900 +0.00(+17.65%)
Jan 22, 2024 0.0030 0.0034 0.0030 0.0034 85,000 +0.00(+25.93%)
Jan 19, 2024 0.0027 0.0034 0.0027 0.0027 199,262 -0.00(-32.50%)
Jan 18, 2024 0.0034 0.0040 0.0028 0.0040 1,127,000 +0.00(+25.00%)
Jan 17, 2024 0.0028 0.0037 0.0028 0.0032 128,573 -0.00(-5.88%)
Jan 16, 2024 0.0030 0.0037 0.0030 0.0034 410,000 -0.00(-44.26%)
Jan 12, 2024 0.0037 0.0061 0.0029 0.0061 337,400 +0.00(+103.33%)
Jan 11, 2024 0.0030 0.0030 0.0030 0.0030 2,472,500 -0.00(-25.00%)
Jan 10, 2024 0.0034 0.0040 0.0030 0.0040 344,100 +0.00(+42.86%)
Jan 09, 2024 0.0037 0.0037 0.0028 0.0028 280,526 -0.00(-22.22%)
Jan 08, 2024 0.0030 0.0036 0.0030 0.0036 104,166 -0.00(-7.69%)
Jan 05, 2024 0.0037 0.0039 0.0033 0.0039 212,101 +0.00(+5.41%)
Jan 04, 2024 0.0037 0.0037 0.0037 0.0037 130,000 -0.00(-5.13%)
Jan 03, 2024 0.0039 0.0039 0.0037 0.0039 47,000 +0.00(+0.00%)
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.