Helix Biopharma Corp (TSX: HBP )

1.260 -0.060 (-4.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 1.880 1.880 1.790 1.790 42,630 -0.10(-5.29%)
Jan 30, 2007 1.820 1.890 1.820 1.890 24,700 +0.01(+0.53%)
Jan 29, 2007 1.880 1.880 1.810 1.880 19,930 -0.07(-3.59%)
Jan 26, 2007 1.940 1.980 1.860 1.950 36,500 -0.02(-1.02%)
Jan 25, 2007 1.880 1.970 1.850 1.970 24,200 +0.05(+2.60%)
Jan 24, 2007 2.110 2.220 1.820 1.920 81,499 -0.38(-16.52%)
Jan 23, 2007 2.190 2.350 2.190 2.300 42,972 +0.06(+2.68%)
Jan 22, 2007 2.230 2.240 2.150 2.240 13,660 +0.00(+0.00%)
Jan 19, 2007 2.200 2.240 2.180 2.240 7,971 -0.01(-0.44%)
Jan 18, 2007 2.240 2.320 2.030 2.250 52,411 +0.00(+0.00%)
Jan 17, 2007 2.390 2.420 2.230 2.250 10,432 +0.08(+3.69%)
Jan 16, 2007 2.310 2.430 2.140 2.170 7,600 -0.08(-3.56%)
Jan 12, 2007 2.260 2.750 2.250 2.250 50,656 -0.03(-1.32%)
Jan 11, 2007 2.010 2.650 2.010 2.280 171,576 +0.28(+14.00%)
Jan 10, 2007 2.140 2.160 1.890 2.000 63,967 -0.14(-6.54%)
Jan 09, 2007 1.900 2.140 1.900 2.140 47,650 +0.07(+3.38%)
Jan 08, 2007 2.050 2.070 1.990 2.070 31,092 +0.07(+3.50%)
Jan 05, 2007 2.100 2.100 1.940 2.000 66,692 +0.00(+0.00%)
Jan 04, 2007 1.980 2.230 1.980 2.000 27,892 +0.02(+1.01%)
Jan 03, 2007 1.870 1.980 1.870 1.980 12,215 +0.13(+7.03%)
Dec 29, 2006 1.970 1.970 1.810 1.850 24,700 -0.12(-6.09%)
Dec 28, 2006 1.980 1.980 1.970 1.970 15,200 +0.00(+0.00%)
Dec 27, 2006 1.990 2.000 1.970 1.970 18,700 +0.21(+11.93%)
Dec 26, 2006 1.800 1.980 1.760 1.760 15,500 +0.00(+0.00%)
Dec 22, 2006 1.800 1.980 1.760 1.760 15,500 -0.14(-7.37%)
Dec 21, 2006 1.900 1.900 1.900 1.900 1,168 +0.14(+7.95%)
Dec 20, 2006 1.900 1.900 1.760 1.760 8,900 -0.24(-12.00%)
Dec 19, 2006 2.000 2.000 2.000 2.000 940 +0.00(+0.00%)
Dec 18, 2006 1.800 2.000 1.800 2.000 6,059 +0.20(+11.11%)
Dec 15, 2006 1.800 1.800 1.800 1.800 1,600 +0.00(+0.00%)
Dec 14, 2006 1.830 2.000 1.800 1.800 41,572 +0.00(+0.00%)
Dec 13, 2006 1.800 1.800 1.800 1.800 12,199 +0.00(+0.00%)
Dec 12, 2006 1.900 2.000 1.800 1.800 37,950 -0.15(-7.69%)
Dec 11, 2006 1.800 1.950 1.800 1.950 12,300 +0.13(+7.14%)
Dec 08, 2006 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Dec 07, 2006 1.850 1.850 1.820 1.820 1,400 -0.03(-1.62%)
Dec 06, 2006 1.850 1.850 1.850 1.850 2,072 -0.14(-7.04%)
Dec 05, 2006 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Dec 04, 2006 1.860 2.000 1.860 1.990 43,100 +0.14(+7.57%)
Dec 01, 2006 1.820 2.040 1.820 1.850 4,700 -0.06(-3.14%)
Nov 30, 2006 1.950 2.040 1.910 1.910 30,900 -0.03(-1.55%)
Nov 29, 2006 1.820 1.940 1.810 1.940 17,033 +0.09(+4.86%)
Nov 28, 2006 1.820 1.850 1.820 1.850 3,250 -0.05(-2.63%)
Nov 27, 2006 1.850 1.900 1.850 1.900 2,000 +0.05(+2.70%)
Nov 24, 2006 1.850 1.900 1.850 1.850 3,450 -0.01(-0.54%)
Nov 22, 2006 1.860 1.860 1.860 1.860 1,125 -0.05(-2.62%)
Nov 21, 2006 1.910 1.910 1.900 1.910 8,000 -0.14(-6.83%)
Nov 20, 2006 1.790 2.050 1.790 2.050 24,870 +0.05(+2.50%)
Nov 17, 2006 1.980 2.000 1.700 2.000 5,100 +0.02(+1.01%)
Nov 16, 2006 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Nov 15, 2006 1.550 1.980 1.550 1.980 19,960 -0.07(-3.41%)
Nov 14, 2006 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Nov 13, 2006 1.900 2.050 1.900 2.050 17,005 +0.15(+7.89%)
Nov 10, 2006 1.910 1.950 1.900 1.900 6,481 -0.10(-5.00%)
Nov 09, 2006 1.970 2.000 1.970 2.000 3,000 +0.08(+4.17%)
Nov 08, 2006 2.090 2.090 1.920 1.920 9,000 -0.13(-6.34%)
Nov 07, 2006 2.050 2.050 2.050 2.050 1,500 +0.00(+0.00%)
Nov 06, 2006 2.050 2.050 2.050 2.050 7,000 +0.00(+0.00%)
Nov 03, 2006 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Nov 02, 2006 2.000 2.050 2.000 2.050 4,000 +0.05(+2.50%)
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.