Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helix Biopharma Corp (TSX: HBP )

0.2150 -0.0550 (-20.37%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 29, 2018 0.9000 0.9000 0.9000 80 +0.00(+0.00%)
Mar 23, 2018 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
Mar 22, 2018 0.9300 0.9300 0.9300 0.9300 1,700 +0.03(+3.33%)
Mar 21, 2018 0.8500 0.9200 0.8500 0.9000 8,033 +0.05(+5.88%)
Mar 15, 2018 0.8500 0.8500 0.8500 300 +0.03(+3.66%)
Mar 13, 2018 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Mar 12, 2018 0.8300 0.8300 0.8100 0.8100 1,100 -0.07(-7.95%)
Mar 08, 2018 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Mar 07, 2018 0.9100 0.9100 0.8300 0.8500 4,800 +0.04(+4.94%)
Mar 06, 2018 0.9000 0.9000 0.7800 0.8100 13,500 -0.09(-10.00%)
Mar 05, 2018 0.9000 0.9000 0.9000 0.9000 500 +0.05(+5.88%)
Mar 01, 2018 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Feb 27, 2018 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Feb 26, 2018 0.9100 0.9100 0.8600 0.8600 8,849 -0.05(-5.49%)
Feb 23, 2018 0.9100 0.9100 0.9100 0.9100 500 -0.03(-3.19%)
Feb 22, 2018 0.9400 0.9400 0.9400 0.9400 500 +0.04(+4.44%)
Feb 21, 2018 0.9500 0.9500 0.9000 0.9000 6,380 +0.08(+9.76%)
Feb 20, 2018 1.000 1.000 0.8200 0.8200 9,500 -0.13(-13.68%)
Feb 16, 2018 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Feb 15, 2018 1.000 1.000 1.000 1.000 760 +0.00(+0.00%)
Feb 14, 2018 1.000 1.000 1.000 1.000 1,000 +0.01(+1.01%)
Feb 13, 2018 0.9900 0.9900 0.9900 0.9900 1,335 +0.00(+0.00%)
Feb 12, 2018 1.100 1.100 0.8500 0.9900 10,874 -0.11(-10.00%)
Feb 09, 2018 0.9000 1.100 0.9000 1.100 25,209 +0.20(+22.22%)
Feb 08, 2018 0.8900 0.9000 0.8900 0.9000 3,500 +0.00(+0.00%)
Feb 07, 2018 0.9000 0.9000 0.9000 0.9000 3,000 +0.05(+5.88%)
Feb 06, 2018 0.8400 0.9000 0.8300 0.8500 6,500 +0.01(+1.19%)
Feb 05, 2018 0.8400 0.8400 0.8400 0.8400 570 +0.02(+2.44%)
Feb 01, 2018 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 30, 2018 0.8200 0.8200 0.8200 10 +0.00(+0.00%)
Jan 29, 2018 0.8200 0.8200 0.8200 0.8200 680 -0.02(-2.38%)
Jan 26, 2018 0.8400 0.8400 0.8400 0.8400 4,900 +0.02(+2.44%)
Jan 25, 2018 0.8000 0.8200 0.8000 0.8200 6,400 +0.07(+9.33%)
Jan 24, 2018 0.8000 0.8000 0.7500 0.7500 7,000 -0.10(-11.76%)
Jan 23, 2018 0.8500 0.8500 0.8500 0.8500 1,000 -0.01(-1.16%)
Jan 22, 2018 0.8500 0.8600 0.8500 0.8600 10,400 +0.01(+1.18%)
Jan 18, 2018 0.8500 0.8500 0.8500 0 +0.06(+7.59%)
Jan 17, 2018 0.8000 0.8000 0.7900 0.7900 3,712 -0.05(-5.95%)
Jan 16, 2018 0.8100 0.8400 0.8100 0.8400 17,900 +0.00(+0.00%)
Jan 15, 2018 0.8100 0.8400 0.8100 0.8400 7,750 +0.02(+2.44%)
Jan 10, 2018 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Jan 08, 2018 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Jan 05, 2018 0.8400 0.8400 0.8400 0.8400 1,000 +0.00(+0.00%)
Jan 04, 2018 0.9900 0.9900 0.8300 0.8400 9,000 -0.09(-9.68%)
Jan 03, 2018 0.9300 0.9300 0.9300 0.9300 1,000 -0.02(-2.11%)
Jan 02, 2018 0.9300 1.000 0.8400 0.9500 75,350 +0.01(+1.06%)
Dec 29, 2017 0.9400 0.9400 0.9400 0 +0.08(+9.30%)
Dec 28, 2017 0.8300 0.8600 0.8200 0.8600 9,000 +0.02(+2.38%)
Dec 27, 2017 0.8200 0.8800 0.8200 0.8400 34,000 +0.00(+0.00%)
Dec 22, 2017 0.8400 0.8400 0.8400 0.8400 12,500 +0.00(+0.00%)
Dec 21, 2017 0.8400 0.8400 0.8400 0.8400 710 +0.03(+3.70%)
Dec 20, 2017 0.8100 0.8100 0.8100 0.8100 1,300 -0.05(-5.81%)
Dec 14, 2017 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Dec 13, 2017 0.8400 0.8600 0.8400 0.8600 22,000 +0.03(+3.61%)
Dec 12, 2017 0.8000 0.8300 0.8000 0.8300 5,000 +0.02(+2.47%)
Dec 11, 2017 0.8100 0.8100 0.8100 0.8100 1,000 -0.01(-1.22%)
Dec 08, 2017 0.8300 0.8300 0.7300 0.8200 17,500 +0.07(+9.33%)
Dec 07, 2017 0.8100 0.8100 0.7500 0.7500 5,550 -0.05(-6.25%)
Dec 06, 2017 0.8400 0.8400 0.8000 0.8000 5,500 -0.04(-4.76%)
Dec 05, 2017 0.8400 0.8400 0.8400 0.8400 1,000 +0.00(+0.00%)
Nov 29, 2017 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Nov 27, 2017 0.8400 0.8400 0.8400 0 +0.05(+6.33%)
Nov 24, 2017 0.8400 0.8400 0.7900 0.7900 10,010 -0.05(-5.95%)
Nov 23, 2017 0.8200 0.8400 0.8000 0.8400 44,132 +0.00(+0.00%)
Nov 21, 2017 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Nov 20, 2017 0.8200 0.8200 0.8200 0.8200 1,000 +0.00(+0.00%)
Nov 15, 2017 0.8200 0.8200 0.8200 96 +0.01(+1.23%)
Nov 14, 2017 0.8100 0.8100 0.8100 0.8100 1,918 -0.03(-3.57%)
Nov 13, 2017 0.8400 0.8400 0.8400 0.8400 715 +0.00(+0.00%)
Nov 10, 2017 0.8400 0.8400 0.7900 0.8400 112,200 +0.00(+0.00%)
Nov 09, 2017 0.8400 0.8400 0.8400 0.8400 2,318 +0.02(+2.44%)
Nov 08, 2017 1.050 1.050 0.8200 0.8200 10,300 -0.21(-20.39%)
Nov 07, 2017 0.8400 1.030 0.8400 1.030 11,522 +0.19(+22.62%)
Nov 06, 2017 0.8400 0.8400 0.8400 0.8400 550 +0.00(+0.00%)
Nov 03, 2017 0.8100 0.8400 0.8000 0.8400 1,500 +0.00(+0.00%)
Nov 02, 2017 0.8400 0.8400 0.8400 0.8400 500 +0.00(+0.00%)
Nov 01, 2017 0.7900 0.8400 0.7900 0.8400 4,000 +0.00(+0.00%)
Oct 30, 2017 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Oct 20, 2017 0.8400 0.8400 0.8400 0 -0.06(-6.67%)
Oct 05, 2017 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 04, 2017 0.8900 0.9000 0.8900 0.9000 1,000 +0.03(+3.45%)
Oct 03, 2017 0.8400 0.8700 0.8400 0.8700 1,000 -0.03(-3.33%)
Sep 29, 2017 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 28, 2017 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Sep 27, 2017 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Sep 25, 2017 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 22, 2017 0.8900 0.9000 0.8900 0.9000 1,800 +0.09(+11.11%)
Sep 21, 2017 0.9000 0.9000 0.8100 0.8100 1,500 -0.08(-8.99%)
Sep 15, 2017 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Sep 11, 2017 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 29, 2017 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 18, 2017 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 17, 2017 0.9000 0.9000 0.9000 0.9000 759 +0.00(+0.00%)
Aug 11, 2017 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 08, 2017 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Aug 03, 2017 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Aug 02, 2017 0.9000 0.9000 0.9000 0.9000 1,400 +0.02(+2.27%)
Aug 01, 2017 0.8100 0.8800 0.8100 0.8800 3,345 -0.02(-2.22%)
Jul 31, 2017 0.9300 1.000 0.9000 0.9000 15,700 +0.00(+0.00%)
Jul 28, 2017 0.9000 0.9000 0.9000 0.9000 350 -0.10(-10.00%)
Jul 27, 2017 0.9200 1.000 0.9200 1.000 12,000 +0.08(+8.70%)
Jul 26, 2017 0.9000 0.9200 0.9000 0.9200 8,900 +0.02(+2.22%)
Jul 25, 2017 0.9000 0.9000 0.9000 0.9000 14,000 -0.03(-3.23%)
Jul 20, 2017 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Jul 19, 2017 0.9000 0.9000 0.9000 0.9000 500 -0.05(-5.26%)
Jul 17, 2017 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Jul 14, 2017 0.9100 0.9100 0.9000 0.9000 5,000 +0.00(+0.00%)
Jul 13, 2017 0.9000 0.9000 0.9000 0.9000 11,500 +0.00(+0.00%)
Jul 12, 2017 0.9000 0.9500 0.9000 0.9000 6,400 +0.00(+0.00%)
Jul 11, 2017 0.8000 0.9000 0.8000 0.9000 6,900 -0.05(-5.26%)
Jul 03, 2017 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 21, 2017 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Jun 16, 2017 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
Jun 14, 2017 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
Jun 13, 2017 0.9300 0.9300 0.9000 0.9300 4,500 +0.01(+1.09%)
Jun 08, 2017 0.9200 0.9200 0.9200 409 -0.01(-1.08%)
Jun 07, 2017 0.9000 1.000 0.9000 0.9300 1,244 -0.07(-7.00%)
Jun 06, 2017 0.9000 1.000 0.9000 1.000 10,900 +0.10(+11.11%)
Jun 05, 2017 0.9500 1.000 0.9000 0.9000 1,400 -0.10(-10.00%)
Jun 02, 2017 0.9600 1.000 0.9500 1.000 11,671 +0.00(+0.00%)
Jun 01, 2017 0.9800 1.000 0.9800 1.000 19,000 +0.00(+0.00%)
May 31, 2017 1.000 1.000 1.000 1.000 15,000 +0.04(+4.17%)
May 30, 2017 0.9600 0.9600 0.9600 0.9600 2,222 -0.14(-12.73%)
May 29, 2017 1.000 1.100 1.000 1.100 30,500 +0.10(+10.00%)
May 26, 2017 0.9500 1.000 0.9000 1.000 19,000 +0.05(+5.26%)
May 25, 2017 0.9500 0.9500 0.9500 0.9500 5,500 -0.05(-5.00%)
May 24, 2017 1.000 1.000 0.9900 1.000 21,350 +0.00(+0.00%)
May 23, 2017 1.000 1.000 0.9900 1.000 11,800 +0.04(+4.17%)
May 18, 2017 0.9600 0.9600 0.9600 0 -0.04(-4.00%)
May 16, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
May 12, 2017 1.000 1.000 1.000 0 +0.08(+8.70%)
May 11, 2017 0.9000 0.9200 0.9000 0.9200 2,500 +0.00(+0.00%)
May 10, 2017 0.9200 0.9200 0.9200 0.9200 500 +0.01(+1.10%)
May 09, 2017 0.8700 0.9100 0.8700 0.9100 8,300 +0.09(+10.98%)
May 08, 2017 0.8500 0.8700 0.8200 0.8200 35,000 -0.06(-6.82%)
May 01, 2017 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Apr 28, 2017 0.7400 0.8500 0.7400 0.8500 15,850 +0.09(+11.84%)
Apr 27, 2017 0.9300 1.000 0.7000 0.7600 290,100 -0.17(-18.28%)
Apr 26, 2017 0.9600 0.9600 0.9300 0.9300 1,800 -0.03(-3.12%)
Apr 24, 2017 0.9600 0.9600 0.9600 200 -0.02(-2.04%)
Apr 21, 2017 0.9800 0.9800 0.9800 0.9800 2,000 -0.02(-2.00%)
Apr 20, 2017 1.000 1.000 1.000 1.000 14,100 +0.02(+2.04%)
Apr 19, 2017 1.100 1.100 0.9700 0.9800 10,900 -0.02(-2.00%)
Apr 18, 2017 1.000 1.000 1.000 1.000 4,740 +0.03(+3.09%)
Apr 17, 2017 1.000 1.180 0.9700 0.9700 20,374 -0.10(-9.35%)
Apr 10, 2017 1.070 1.070 1.070 0 -0.02(-1.83%)
Apr 07, 2017 1.100 1.100 1.090 1.090 200 -0.01(-0.91%)
Apr 06, 2017 1.010 1.100 1.010 1.100 16,600 +0.10(+10.00%)
Apr 05, 2017 1.030 1.030 1.000 1.000 830 -0.08(-7.41%)
Apr 04, 2017 1.080 1.080 1.080 1.080 1,050 +0.03(+2.86%)
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.