Helix Biopharma Corp (TSX: HBP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2014 | 1.650 | 1.750 | 1.650 | 1.750 | 3,435 | +0.17(+10.76%) |
| Sep 23, 2014 | 1.580 | 1.580 | 1.580 | 122 | -0.07(-4.24%) | |
| Sep 19, 2014 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| Sep 18, 2014 | 1.660 | 1.660 | 1.650 | 1.650 | 500 | -0.17(-9.34%) |
| Sep 17, 2014 | 1.820 | 1.820 | 1.820 | 1.820 | 1,800 | +0.00(+0.00%) |
| Sep 05, 2014 | 1.820 | 1.820 | 1.820 | 0 | -0.03(-1.62%) | |
| Sep 04, 2014 | 1.850 | 1.850 | 1.850 | 1.850 | 5,000 | -0.10(-5.13%) |
| Aug 29, 2014 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) | |
| Aug 28, 2014 | 1.760 | 1.950 | 1.750 | 1.950 | 4,100 | +0.05(+2.63%) |
| Aug 25, 2014 | 1.900 | 1.900 | 1.900 | 0 | -0.05(-2.56%) | |
| Aug 20, 2014 | 1.950 | 0 | +0.02(+1.04%) | |||
| Aug 19, 2014 | 1.740 | 1.940 | 1.740 | 1.930 | 1,550 | -0.02(-1.03%) |
| Aug 15, 2014 | 1.950 | 0 | +0.02(+1.04%) | |||
| Aug 12, 2014 | 1.930 | 0 | -0.01(-0.52%) | |||
| Aug 08, 2014 | 1.940 | 0 | -0.06(-3.00%) | |||
| Aug 05, 2014 | 2.000 | 0 | +0.06(+3.09%) | |||
| Jul 31, 2014 | 1.940 | 1.940 | 1.940 | 0 | -0.06(-3.00%) | |
| Jul 30, 2014 | 1.980 | 2.000 | 1.980 | 2.000 | 5,500 | +0.05(+2.56%) |
| Jul 29, 2014 | 1.950 | 2.000 | 1.950 | 1.950 | 161,571 | -0.01(-0.51%) |
| Jul 28, 2014 | 1.780 | 1.960 | 1.730 | 1.960 | 5,710 | -0.04(-2.00%) |
| Jul 17, 2014 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | ||
| Jul 15, 2014 | 2.000 | 2.000 | 0 | +0.10(+5.26%) | ||
| Jul 14, 2014 | 1.900 | 1.900 | 1.900 | 1.900 | 500 | -0.20(-9.52%) |
| Jul 07, 2014 | 2.100 | 2.100 | 0 | +0.09(+4.48%) | ||
| Jun 27, 2014 | 2.010 | 2.010 | 0 | +0.12(+6.35%) | ||
| Jun 26, 2014 | 1.900 | 1.900 | 1.890 | 1.890 | 4,000 | -0.16(-7.80%) |
| Jun 25, 2014 | 2.010 | 2.050 | 1.880 | 2.050 | 31,300 | -0.20(-8.89%) |
| Jun 23, 2014 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Jun 18, 2014 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Jun 17, 2014 | 2.250 | 2.250 | 2.250 | 2.250 | 8,300 | +0.00(+0.00%) |
| Jun 16, 2014 | 2.250 | 2.250 | 2.250 | 2.250 | 1,000 | -0.02(-0.88%) |
| Jun 13, 2014 | 2.240 | 2.270 | 2.240 | 2.270 | 22,275 | +0.00(+0.00%) |
| Jun 12, 2014 | 2.270 | 2.270 | 2.270 | 2.270 | 9,800 | +0.00(+0.00%) |
| Jun 11, 2014 | 2.270 | 2.270 | 2.270 | 2.270 | 1,000 | +0.00(+0.00%) |
| Jun 10, 2014 | 2.270 | 2.270 | 2.270 | 2.270 | 2,000 | +0.02(+0.89%) |
| Jun 05, 2014 | 2.250 | 2.250 | 2.250 | 2.250 | 25 | +0.07(+3.21%) |
| Jun 04, 2014 | 2.150 | 2.180 | 2.150 | 2.180 | 4,700 | +0.03(+1.40%) |
| Jun 03, 2014 | 1.900 | 2.150 | 1.900 | 2.150 | 23,200 | +0.30(+16.22%) |
| Jun 02, 2014 | 1.840 | 1.850 | 1.840 | 1.850 | 900 | +0.08(+4.52%) |
| May 30, 2014 | 1.870 | 1.870 | 1.760 | 1.770 | 2,690 | -0.23(-11.50%) |
| May 28, 2014 | 2.000 | 2.000 | 2.000 | 50 | +0.00(+0.00%) | |
| May 27, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 3,123 | +0.00(+0.00%) |
| May 23, 2014 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| May 21, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.10(+5.26%) |
| May 20, 2014 | 1.900 | 1.900 | 1.900 | 1.900 | 3,000 | +0.00(+0.00%) |
| May 16, 2014 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | -0.21(-9.95%) |
| May 14, 2014 | 2.110 | 2.110 | 2.110 | 0 | +0.11(+5.50%) | |
| May 13, 2014 | 2.000 | 2.000 | 1.980 | 2.000 | 15,000 | +0.02(+1.01%) |
| May 12, 2014 | 1.980 | 1.980 | 1.980 | 1.980 | 2,400 | -0.09(-4.35%) |
| May 09, 2014 | 2.120 | 2.120 | 2.070 | 2.070 | 2,100 | +0.17(+8.95%) |
| May 08, 2014 | 1.900 | 1.900 | 1.900 | 1.900 | 5,230 | -0.22(-10.38%) |
| May 07, 2014 | 1.900 | 2.120 | 1.900 | 2.120 | 10,600 | +0.22(+11.58%) |
| May 06, 2014 | 1.860 | 1.900 | 1.840 | 1.900 | 13,200 | +0.00(+0.00%) |
| May 05, 2014 | 2.180 | 2.180 | 1.870 | 1.900 | 8,991 | -0.35(-15.56%) |
| May 02, 2014 | 2.000 | 2.250 | 1.900 | 2.250 | 16,000 | +0.25(+12.50%) |
| May 01, 2014 | 1.970 | 2.020 | 1.970 | 2.000 | 13,500 | +0.07(+3.63%) |
| Apr 30, 2014 | 1.690 | 1.990 | 1.680 | 1.930 | 33,769 | +0.25(+14.88%) |
| Apr 29, 2014 | 1.550 | 1.700 | 1.550 | 1.680 | 15,900 | +0.01(+0.60%) |
| Apr 25, 2014 | 1.670 | 1.670 | 1.670 | 1.670 | 55 | +0.07(+4.37%) |
| Apr 24, 2014 | 1.600 | 1.600 | 1.600 | 1.600 | 1,100 | -0.06(-3.61%) |
| Apr 23, 2014 | 1.600 | 1.660 | 1.600 | 1.660 | 53,250 | +0.08(+5.06%) |
| Apr 22, 2014 | 1.520 | 1.590 | 1.500 | 1.580 | 110,038 | +0.08(+5.33%) |
| Apr 21, 2014 | 1.500 | 1.500 | 1.500 | 1.500 | 700 | -0.02(-1.32%) |
| Apr 17, 2014 | 1.520 | 1.520 | 1.520 | 0 | +0.03(+2.01%) | |
| Apr 16, 2014 | 1.440 | 1.490 | 1.440 | 1.490 | 173,170 | +0.09(+6.43%) |
| Apr 15, 2014 | 1.410 | 1.410 | 1.400 | 1.400 | 51,500 | -0.05(-3.45%) |
| Apr 11, 2014 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.03(+2.11%) |
| Apr 10, 2014 | 1.420 | 1.420 | 1.420 | 1.420 | 1,000 | -0.08(-5.33%) |
| Apr 08, 2014 | 1.500 | 1.500 | 1.500 | 50 | +0.09(+6.38%) | |
| Apr 03, 2014 | 1.410 | 1.410 | 1.410 | 0 | +0.01(+0.71%) | |
| Apr 02, 2014 | 1.400 | 1.400 | 1.400 | 1.400 | 7,000 | -0.12(-7.89%) |
| Apr 01, 2014 | 1.430 | 1.520 | 1.430 | 1.520 | 9,200 | +0.02(+1.33%) |
| Mar 31, 2014 | 1.500 | 1.500 | 1.500 | 1.500 | 1,808 | +0.01(+0.67%) |
| Mar 28, 2014 | 1.420 | 1.490 | 1.420 | 1.490 | 2,100 | +0.04(+2.76%) |
| Mar 27, 2014 | 1.450 | 1.450 | 1.450 | 1.450 | 5,300 | -0.05(-3.33%) |
| Mar 24, 2014 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.06(+4.17%) |
| Mar 21, 2014 | 1.460 | 1.490 | 1.440 | 1.440 | 2,325 | -0.06(-4.00%) |
| Mar 20, 2014 | 1.450 | 1.500 | 1.430 | 1.500 | 7,185 | +0.05(+3.45%) |
| Mar 19, 2014 | 1.480 | 1.480 | 1.450 | 1.450 | 2,600 | -0.03(-2.03%) |
| Mar 18, 2014 | 1.480 | 1.480 | 1.480 | 1.480 | 3,000 | -0.04(-2.63%) |
| Mar 17, 2014 | 1.440 | 1.520 | 1.440 | 1.520 | 11,900 | +0.02(+1.33%) |
| Mar 14, 2014 | 1.500 | 1.500 | 1.500 | 1.500 | 10,000 | +0.00(+0.00%) |
| Mar 11, 2014 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Mar 10, 2014 | 1.500 | 1.500 | 1.500 | 1.500 | 600 | +0.00(+0.00%) |
| Mar 07, 2014 | 1.420 | 1.500 | 1.410 | 1.500 | 6,300 | +0.00(+0.00%) |
| Mar 05, 2014 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Feb 28, 2014 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Feb 26, 2014 | 1.500 | 1.500 | 1.500 | 0 | +0.02(+1.35%) | |
| Feb 25, 2014 | 1.480 | 1.480 | 1.480 | 1.480 | 250 | -0.02(-1.33%) |
| Feb 21, 2014 | 1.500 | 1.500 | 1.500 | 0 | +0.04(+2.74%) | |
| Feb 20, 2014 | 1.460 | 1.460 | 1.460 | 1.460 | 100 | +0.01(+0.69%) |
| Feb 19, 2014 | 1.500 | 1.500 | 1.450 | 1.450 | 8,400 | -0.09(-5.84%) |
| Feb 18, 2014 | 1.500 | 1.540 | 1.500 | 1.540 | 4,900 | +0.09(+6.21%) |
| Feb 12, 2014 | 1.450 | 1.450 | 1.450 | 0 | -0.09(-5.84%) | |
| Feb 11, 2014 | 1.540 | 1.540 | 1.540 | 1.540 | 2,200 | -0.01(-0.65%) |
| Feb 10, 2014 | 1.540 | 1.550 | 1.530 | 1.550 | 53,640 | +0.03(+1.97%) |
| Feb 07, 2014 | 1.320 | 1.520 | 1.300 | 1.520 | 184,400 | +0.02(+1.33%) |
| Jan 29, 2014 | 1.500 | 1.500 | 1.500 | 0 | -0.05(-3.23%) | |
| Jan 23, 2014 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.04(+2.65%) |
| Jan 20, 2014 | 1.400 | 1.510 | 1.400 | 1.510 | 5,200 | +0.11(+7.86%) |
| Jan 17, 2014 | 1.400 | 1.400 | 1.400 | 0 | -0.06(-4.11%) | |
| Jan 14, 2014 | 1.460 | 1.460 | 1.460 | 1.460 | 0 | +0.02(+1.39%) |
| Jan 13, 2014 | 1.400 | 1.440 | 1.380 | 1.440 | 2,925 | -0.06(-4.00%) |
| Jan 10, 2014 | 1.340 | 1.500 | 1.340 | 1.500 | 45,400 | +0.06(+4.17%) |
| Jan 09, 2014 | 1.430 | 1.440 | 1.400 | 1.440 | 1,700 | +0.00(+0.00%) |
| Jan 07, 2014 | 1.440 | 1.440 | 1.440 | 0 | +0.00(+0.00%) | |
| Jan 06, 2014 | 1.440 | 1.440 | 1.440 | 1.440 | 100 | +0.00(+0.00%) |
| Jan 03, 2014 | 1.430 | 1.440 | 1.430 | 1.440 | 23,300 | +0.00(+0.00%) |
| Dec 23, 2013 | 1.440 | 1.440 | 1.440 | 1.440 | 0 | +0.03(+2.13%) |
| Dec 19, 2013 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.05(+3.68%) |
| Dec 18, 2013 | 1.380 | 1.430 | 1.360 | 1.360 | 2,686 | -0.11(-7.48%) |
| Dec 17, 2013 | 1.380 | 1.470 | 1.360 | 1.470 | 19,000 | +0.07(+5.00%) |
| Dec 12, 2013 | 1.400 | 1.400 | 1.400 | 50 | -0.10(-6.67%) | |
| Dec 11, 2013 | 1.500 | 1.500 | 1.500 | 1.500 | 250 | +0.00(+0.00%) |
| Dec 10, 2013 | 1.390 | 1.510 | 1.390 | 1.500 | 15,130 | +0.00(+0.00%) |
| Dec 05, 2013 | 1.500 | 1.500 | 1.500 | 0 | +0.03(+2.04%) | |
| Dec 04, 2013 | 1.410 | 1.470 | 1.410 | 1.470 | 14,020 | +0.06(+4.26%) |
| Dec 03, 2013 | 1.420 | 1.420 | 1.410 | 1.410 | 400 | -0.14(-9.03%) |
| Nov 29, 2013 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | -0.05(-3.13%) |
| Nov 28, 2013 | 1.700 | 1.730 | 1.600 | 1.600 | 400 | -0.13(-7.51%) |
| Nov 27, 2013 | 1.740 | 1.740 | 1.730 | 1.730 | 200 | +0.00(+0.00%) |
| Nov 26, 2013 | 1.590 | 1.730 | 1.590 | 1.730 | 16,000 | +0.09(+5.49%) |
| Nov 21, 2013 | 1.640 | 1.640 | 1.640 | 0 | +0.04(+2.50%) | |
| Nov 20, 2013 | 1.600 | 1.770 | 1.580 | 1.600 | 21,527 | -0.10(-5.88%) |
| Nov 19, 2013 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | -0.05(-2.86%) |
| Nov 18, 2013 | 1.500 | 1.750 | 1.500 | 1.750 | 3,600 | +0.05(+2.94%) |
| Nov 14, 2013 | 1.700 | 1.700 | 1.700 | 0 | +0.10(+6.25%) | |
| Nov 13, 2013 | 1.600 | 1.600 | 1.600 | 1.600 | 1,400 | -0.10(-5.88%) |
| Nov 12, 2013 | 1.590 | 1.730 | 1.560 | 1.700 | 15,075 | +0.10(+6.25%) |
| Nov 08, 2013 | 1.600 | 1.600 | 1.600 | 0 | +0.06(+3.90%) | |
| Nov 06, 2013 | 1.540 | 1.540 | 1.540 | 0 | +0.02(+1.32%) | |
| Nov 05, 2013 | 1.440 | 1.520 | 1.310 | 1.520 | 4,475 | +0.08(+5.56%) |
| Nov 04, 2013 | 1.260 | 1.440 | 1.260 | 1.440 | 10,250 | +0.10(+7.46%) |
| Nov 01, 2013 | 1.260 | 1.340 | 1.250 | 1.340 | 10,036 | +0.00(+0.00%) |
| Oct 31, 2013 | 1.310 | 1.340 | 1.310 | 1.340 | 4,000 | +0.02(+1.52%) |
| Oct 28, 2013 | 1.320 | 1.320 | 1.320 | 0 | +0.03(+2.33%) | |
| Oct 25, 2013 | 1.280 | 1.290 | 1.280 | 1.290 | 23,000 | +0.02(+1.57%) |
| Oct 24, 2013 | 1.280 | 1.300 | 1.270 | 1.270 | 26,800 | +0.00(+0.00%) |
| Oct 23, 2013 | 1.260 | 1.320 | 1.250 | 1.270 | 18,250 | +0.02(+1.60%) |
| Oct 22, 2013 | 1.250 | 1.250 | 1.250 | 1.250 | 200 | -0.07(-5.30%) |
| Oct 18, 2013 | 1.320 | 1.320 | 1.320 | 0 | +0.08(+6.45%) | |
| Oct 17, 2013 | 1.240 | 1.270 | 1.240 | 1.240 | 1,886 | +0.11(+9.73%) |
| Oct 16, 2013 | 1.250 | 1.250 | 1.010 | 1.130 | 56,660 | -0.17(-13.08%) |
| Oct 15, 2013 | 1.300 | 1.300 | 1.300 | 1.300 | 62,800 | +0.02(+1.56%) |
| Oct 11, 2013 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) | |
| Oct 09, 2013 | 1.280 | 1.280 | 1.280 | 0 | -0.16(-11.11%) | |
| Oct 07, 2013 | 1.440 | 1.440 | 1.440 | 0 | +0.11(+8.27%) | |
| Oct 04, 2013 | 1.330 | 1.400 | 1.320 | 1.330 | 8,950 | -0.13(-8.90%) |
| Oct 03, 2013 | 1.310 | 1.460 | 1.230 | 1.460 | 6,400 | -0.04(-2.67%) |
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.
