Helix Biopharma Corp (TSX: HBP )
0.2200
-0.0200
(-8.33%)
Streaming Delayed Price
Updated: 3:15 PM EDT, Jun 6, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2023 | 0.2100 | 0 | +0.00(+0.00%) | |||
| Dec 28, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 7,200 | +0.00(+0.00%) |
| Dec 27, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 20,500 | +0.00(+0.00%) |
| Dec 21, 2023 | 0.2100 | 0 | +0.00(+0.00%) | |||
| Dec 20, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 4,000 | +0.00(+0.00%) |
| Dec 19, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 7,000 | +0.00(+0.00%) |
| Dec 18, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 500 | +0.00(+0.00%) |
| Dec 15, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,500 | -0.01(-2.33%) |
| Dec 12, 2023 | 0.2150 | 0 | -0.02(-6.52%) | |||
| Dec 07, 2023 | 0.2300 | 0 | +0.00(+0.00%) | |||
| Dec 06, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 60,000 | +0.00(+0.00%) |
| Dec 05, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 110,000 | +0.02(+6.98%) |
| Dec 04, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 1,300 | -0.02(-6.52%) |
| Dec 01, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 76,000 | +0.00(+0.00%) |
| Nov 30, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 11,500 | +0.00(+0.00%) |
| Nov 28, 2023 | 0.2300 | 0 | +0.00(+0.00%) | |||
| Nov 27, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 112,500 | +0.01(+4.55%) |
| Nov 24, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 3,800 | -0.01(-4.35%) |
| Nov 23, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 35,500 | +0.00(+0.00%) |
| Nov 22, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,000 | +0.00(+0.00%) |
| Nov 21, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,700 | +0.01(+2.22%) |
| Nov 20, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 35,000 | +0.00(+0.00%) |
| Nov 17, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 26,000 | +0.00(+0.00%) |
| Nov 16, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 1,000 | -0.01(-4.26%) |
| Nov 15, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 37,500 | +0.00(+0.00%) |
| Nov 14, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 44,076 | +0.00(+0.00%) |
| Nov 13, 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 66,571 | +0.00(+0.00%) |
| Nov 10, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 40,500 | +0.01(+6.82%) |
| Nov 08, 2023 | 0.2200 | 0 | +0.00(+0.00%) | |||
| Nov 07, 2023 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 43,000 | -0.03(-12.00%) |
| Nov 06, 2023 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 77,650 | +0.03(+13.64%) |
| Nov 02, 2023 | 0.2200 | 0 | +0.00(+0.00%) | |||
| Oct 31, 2023 | 0.2200 | 0 | +0.02(+10.00%) | |||
| Oct 30, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,000 | +0.00(+0.00%) |
| Oct 27, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,500 | +0.01(+5.26%) |
| Oct 26, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,000 | +0.00(+0.00%) |
| Oct 25, 2023 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 7,000 | -0.01(-5.00%) |
| Oct 23, 2023 | 0.2000 | 0 | +0.01(+5.26%) | |||
| Oct 20, 2023 | 0.1900 | 0.2200 | 0.1900 | 0.1900 | 23,000 | +0.04(+26.67%) |
| Oct 19, 2023 | 0.2100 | 0.2100 | 0.1500 | 0.1500 | 35,000 | -0.08(-36.17%) |
| Oct 17, 2023 | 0.2350 | 0 | -0.01(-2.08%) | |||
| Oct 16, 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 1,800 | +0.01(+4.35%) |
| Oct 13, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 | +0.03(+12.20%) |
| Oct 12, 2023 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 7,508 | -0.05(-19.61%) |
| Oct 11, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 167,500 | +0.01(+2.00%) |
| Oct 10, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 26,500 | +0.04(+19.05%) |
| Oct 06, 2023 | 0.2100 | 0 | -0.01(-4.55%) | |||
| Oct 05, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 500 | +0.00(+0.00%) |
| Oct 04, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,500 | +0.01(+4.76%) |
| Oct 02, 2023 | 0.2100 | 0 | -0.01(-2.33%) | |||
| Sep 29, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 500 | +0.00(+0.00%) |
| Sep 28, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 1,000 | -0.02(-8.51%) |
| Sep 26, 2023 | 0.2350 | 0 | -0.01(-4.08%) | |||
| Sep 25, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 9,300 | +0.01(+2.08%) |
| Sep 22, 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 17,100 | +0.00(+0.00%) |
| Sep 21, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 500 | -0.01(-4.00%) |
| Sep 20, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 15,350 | +0.01(+4.17%) |
| Sep 19, 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 2,000 | -0.01(-4.00%) |
| Sep 18, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 | +0.00(+0.00%) |
| Sep 15, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 3,100 | +0.00(+0.00%) |
| Sep 14, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 12,700 | +0.01(+4.17%) |
| Sep 13, 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 4,000 | +0.00(+0.00%) |
| Sep 12, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 15,800 | +0.00(+0.00%) |
| Sep 11, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 4,600 | +0.00(+0.00%) |
| Sep 08, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 7,000 | +0.00(+0.00%) |
| Sep 07, 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 6,000 | +0.03(+14.29%) |
| Sep 06, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,000 | -0.01(-4.55%) |
| Sep 05, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,066 | +0.00(+0.00%) |
| Sep 01, 2023 | 0.2200 | 0 | -0.02(-8.33%) | |||
| Aug 31, 2023 | 0.2050 | 0.2400 | 0.2050 | 0.2400 | 28,600 | +0.04(+17.07%) |
| Aug 30, 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 1,240 | +0.00(+0.00%) |
| Aug 25, 2023 | 0.2050 | 0 | +0.00(+0.00%) | |||
| Aug 21, 2023 | 0.2050 | 0 | +0.00(+0.00%) | |||
| Aug 17, 2023 | 0.2050 | 0 | +0.00(+0.00%) | |||
| Aug 16, 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 6,500 | +0.00(+0.00%) |
| Aug 08, 2023 | 0.2050 | 0 | -0.01(-2.38%) | |||
| Aug 04, 2023 | 0.2100 | 0 | +0.00(+0.00%) | |||
| Jul 27, 2023 | 0.2100 | 0 | +0.00(+0.00%) | |||
| Jul 25, 2023 | 0.2100 | 60 | +0.01(+2.44%) | |||
| Jul 17, 2023 | 0.2050 | 41 | -0.02(-6.82%) | |||
| Jul 12, 2023 | 0.2200 | 6 | +0.00(+0.00%) | |||
| Jul 11, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 | -0.01(-2.22%) |
| Jul 10, 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2250 | 12,500 | +0.01(+2.27%) |
| Jul 07, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 14,580 | +0.02(+7.32%) |
| Jul 06, 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 1,010 | +0.00(+0.00%) |
| Jul 05, 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 3,012 | -0.01(-2.38%) |
| Jun 29, 2023 | 0.2100 | 65 | +0.01(+2.44%) | |||
| Jun 28, 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 500 | -0.01(-2.38%) |
| Jun 27, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 500 | +0.00(+0.00%) |
| Jun 26, 2023 | 0.2100 | 0.2100 | 0.2050 | 0.2100 | 3,015 | +0.01(+2.44%) |
| Jun 19, 2023 | 0.2050 | 62 | +0.00(+2.50%) | |||
| Jun 13, 2023 | 0.2000 | 0.2000 | 510 | -0.00(-2.44%) | ||
| Jun 09, 2023 | 0.2050 | 0 | +0.00(+0.00%) | |||
| Jun 07, 2023 | 0.2050 | 0 | +0.00(+0.00%) | |||
| Jun 05, 2023 | 0.2050 | 0 | +0.00(+0.00%) | |||
| May 31, 2023 | 0.2050 | 250 | +0.00(+0.00%) | |||
| May 26, 2023 | 0.2050 | 10 | +0.00(+0.00%) | |||
| May 24, 2023 | 0.2050 | 100 | -0.02(-6.82%) | |||
| May 23, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 4,013 | +0.01(+4.76%) |
| May 18, 2023 | 0.2100 | 0 | -0.01(-4.55%) | |||
| May 16, 2023 | 0.2200 | 0 | +0.01(+4.76%) | |||
| May 15, 2023 | 0.2150 | 0.2150 | 0.2050 | 0.2100 | 13,093 | +0.01(+2.44%) |
| May 12, 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 4,010 | +0.01(+7.89%) |
| May 11, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 15,002 | +0.00(+0.00%) |
| May 10, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 2,500 | -0.01(-5.00%) |
| May 05, 2023 | 0.2000 | 0 | +0.00(+0.00%) | |||
| May 02, 2023 | 0.2000 | 0 | -0.00(-2.44%) | |||
| May 01, 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 6,504 | +0.00(+0.00%) |
| Apr 26, 2023 | 0.2050 | 400 | -0.02(-6.82%) | |||
| Apr 24, 2023 | 0.2200 | 0 | +0.02(+7.32%) | |||
| Apr 18, 2023 | 0.2050 | 39 | -0.02(-6.82%) | |||
| Apr 17, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 521 | +0.01(+4.76%) |
| Apr 10, 2023 | 0.2100 | 0 | +0.00(+0.00%) | |||
| Apr 06, 2023 | 0.2100 | 0 | -0.01(-4.55%) | |||
| Apr 04, 2023 | 0.2200 | 0.2200 | 655 | +0.02(+10.00%) | ||
| Apr 03, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 540 | -0.02(-9.09%) |
| Mar 28, 2023 | 0.2200 | 230 | +0.01(+4.76%) | |||
| Mar 27, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 8,500 | +0.01(+7.69%) |
| Mar 22, 2023 | 0.1950 | 58 | -0.02(-9.30%) | |||
| Mar 20, 2023 | 0.2150 | 18 | +0.02(+10.26%) | |||
| Mar 15, 2023 | 0.1950 | 0 | +0.00(+0.00%) | |||
| Mar 14, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 2,136 | +0.01(+2.63%) |
| Mar 10, 2023 | 0.1900 | 74 | -0.01(-5.00%) | |||
| Mar 08, 2023 | 0.2000 | 0 | -0.00(-2.44%) | |||
| Mar 07, 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 540 | -0.01(-2.38%) |
| Mar 03, 2023 | 0.2100 | 258 | +0.00(+0.00%) | |||
| Mar 02, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 647 | +0.02(+10.53%) |
| Feb 28, 2023 | 0.1900 | 45 | -0.01(-7.32%) | |||
| Feb 27, 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 851 | +0.00(+2.50%) |
| Feb 24, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 8,975 | -0.01(-4.76%) |
| Feb 22, 2023 | 0.2100 | 10 | +0.01(+5.00%) | |||
| Feb 21, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 965 | -0.01(-4.76%) |
| Feb 14, 2023 | 0.2100 | 0 | +0.01(+5.00%) | |||
| Feb 10, 2023 | 0.2000 | 10 | -0.01(-6.98%) | |||
| Feb 09, 2023 | 0.2050 | 0.2150 | 0.2050 | 0.2150 | 2,002 | +0.01(+7.50%) |
| Feb 07, 2023 | 0.2000 | 128 | +0.00(+0.00%) | |||
| Feb 06, 2023 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 6,398 | -0.01(-6.98%) |
| Feb 03, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 1,508 | +0.01(+7.50%) |
| Feb 02, 2023 | 0.2150 | 0.2150 | 0.2000 | 0.2000 | 4,542 | +0.00(+0.00%) |
| Feb 01, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,500 | -0.02(-9.09%) |
| Jan 30, 2023 | 0.2200 | 1 | -0.01(-2.22%) | |||
| Jan 27, 2023 | 0.2000 | 0.2250 | 0.2000 | 0.2250 | 2,085 | +0.00(+0.00%) |
| Jan 26, 2023 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 3,553 | +0.01(+2.27%) |
| Jan 25, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,550 | +0.02(+10.00%) |
| Jan 24, 2023 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 6,501 | -0.00(-2.44%) |
| Jan 20, 2023 | 0.2050 | 51 | +0.00(+0.00%) | |||
| Jan 19, 2023 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 23,219 | -0.02(-8.89%) |
| Jan 17, 2023 | 0.2250 | 278 | +0.02(+7.14%) | |||
| Jan 16, 2023 | 0.2250 | 0.2250 | 0.2100 | 0.2100 | 9,064 | -0.02(-6.67%) |
| Jan 13, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 1,325 | +0.00(+0.00%) |
| Jan 12, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 2,060 | +0.02(+9.76%) |
| Jan 11, 2023 | 0.2200 | 0.2200 | 0.2050 | 0.2050 | 6,175 | -0.01(-2.38%) |
| Jan 10, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 33,105 | +0.01(+5.00%) |
| Jan 09, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 987 | -0.02(-9.09%) |
| Jan 05, 2023 | 0.2200 | 36 | +0.01(+2.33%) |
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.
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.
