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 (%)
May 28, 2021 0.3271 0.3271 0.2950 0.3034 107,233 +0.00(+1.13%)
May 27, 2021 0.3119 0.3330 0.3000 0.3000 308,925 -0.01(-3.23%)
May 26, 2021 0.3100 0.3168 0.2942 0.3100 237,841 +0.02(+6.16%)
May 25, 2021 0.2990 0.2990 0.2880 0.2920 141,515 +0.01(+4.29%)
May 24, 2021 0.2990 0.2990 0.2800 0.2800 216,067 -0.02(-6.32%)
May 21, 2021 0.2990 0.3050 0.2820 0.2989 175,243 +0.01(+3.07%)
May 20, 2021 0.3000 0.3000 0.2751 0.2900 231,835 +0.01(+3.57%)
May 19, 2021 0.3156 0.3157 0.2700 0.2800 144,761 -0.02(-6.67%)
May 18, 2021 0.3540 0.3540 0.2870 0.3000 253,198 -0.02(-6.51%)
May 17, 2021 0.3344 0.3344 0.2800 0.3209 177,043 +0.05(+18.85%)
May 14, 2021 0.2900 0.3070 0.2560 0.2700 393,592 -0.02(-6.90%)
May 13, 2021 0.2650 0.2950 0.2550 0.2900 189,078 +0.04(+15.95%)
May 12, 2021 0.2735 0.2940 0.2500 0.2501 177,584 -0.01(-5.62%)
May 11, 2021 0.2800 0.2800 0.2500 0.2650 187,162 +0.01(+1.92%)
May 10, 2021 0.3000 0.3010 0.2521 0.2600 431,381 -0.04(-12.46%)
May 07, 2021 0.2910 0.2980 0.2689 0.2970 221,572 +0.03(+10.45%)
May 06, 2021 0.3000 0.3340 0.2689 0.2689 583,875 -0.05(-15.97%)
May 05, 2021 0.3530 0.3530 0.3000 0.3200 437,601 -0.03(-9.35%)
May 04, 2021 0.3300 0.4000 0.3090 0.3530 793,208 +0.05(+17.67%)
May 03, 2021 0.3280 1.650 0.3000 0.3000 1,666,044 -0.02(-6.54%)
Apr 30, 2021 0.2320 0.3430 0.2320 0.3210 461,500 +0.03(+10.69%)
Apr 29, 2021 0.3000 0.3400 0.2700 0.2900 492,666 +0.03(+11.54%)
Apr 28, 2021 0.2050 0.2600 0.2000 0.2600 404,602 -0.01(-3.70%)
Apr 27, 2021 0.2200 0.2800 0.2200 0.2700 36,380 +0.05(+20.00%)
Apr 26, 2021 0.2300 0.2600 0.1800 0.2250 117,792 +0.01(+2.27%)
Apr 23, 2021 0.2100 0.2290 0.1800 0.2200 29,600 +0.03(+15.79%)
Apr 22, 2021 0.1910 0.2200 0.1400 0.1900 164,347 +0.00(+0.00%)
Apr 21, 2021 0.1600 0.2100 0.1600 0.1900 279,318 -0.01(-5.00%)
Apr 20, 2021 0.1800 0.2001 0.1800 0.2000 79,195 +0.00(+0.00%)
Apr 19, 2021 0.2300 0.2300 0.1100 0.2000 90,376 -0.03(-13.04%)
Apr 16, 2021 0.1560 0.2300 0.1500 0.2300 40,000 +0.05(+27.78%)
Apr 15, 2021 0.2300 0.2300 0.1500 0.1800 72,721 -0.02(-10.00%)
Apr 14, 2021 0.2300 0.2300 0.1800 0.2000 64,783 -0.03(-13.04%)
Apr 13, 2021 0.2100 0.2301 0.1700 0.2300 279,322 +0.05(+27.78%)
Apr 12, 2021 0.1820 0.2100 0.1650 0.1800 58,123 +0.03(+16.88%)
Apr 09, 2021 0.1700 0.1700 0.1300 0.1540 92,600 -0.02(-12.00%)
Apr 08, 2021 0.1500 0.1800 0.1500 0.1750 97,100 +0.03(+18.24%)
Apr 07, 2021 0.1550 0.1550 0.1475 0.1480 80,559 +0.02(+13.85%)
Apr 06, 2021 0.1400 0.2200 0.1242 0.1300 300,182 +0.00(+0.00%)
Apr 05, 2021 0.1300 0.1300 0.1300 0.1300 171,972 +0.01(+10.17%)
Mar 31, 2021 0.1180 0.1180 0.1180 0 +0.00(+0.00%)
Mar 30, 2021 0.1180 0.1180 0.1180 0.1180 7,000 +0.01(+7.27%)
Mar 25, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 24, 2021 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-7.69%)
Mar 23, 2021 0.1300 0.1300 0.1300 0.1300 30,000 +0.03(+31.98%)
Mar 15, 2021 0.0985 0.0985 0.0985 0 +0.01(+9.44%)
Mar 10, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
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.