STOCK FUTURES SLIP AMID EARNINGS RUSH, FED TEETERS

Reddit shares soar as results show advertising, AI licensing revenue potential

First Helium Inc. (FHELF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0400

-0.0043

(-9.71%)

At close: 03:32PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.0354	0.0406	0.0353	0.0400	0.0400	170,623
May 06, 2024	0.0443	0.0443	0.0443	0.0443	0.0443	-
May 03, 2024	0.0443	0.0443	0.0443	0.0443	0.0443	-
May 02, 2024	0.0443	0.0443	0.0443	0.0443	0.0443	-
May 01, 2024	0.0443	0.0443	0.0443	0.0443	0.0443	-
Apr 30, 2024	0.0480	0.0480	0.0443	0.0443	0.0443	5,012
Apr 29, 2024	0.0554	0.0555	0.0472	0.0472	0.0472	114,532
Apr 26, 2024	0.0520	0.0610	0.0520	0.0610	0.0610	105,000
Apr 25, 2024	0.0469	0.0500	0.0469	0.0500	0.0500	1,459
Apr 24, 2024	0.0518	0.0518	0.0518	0.0518	0.0518	-
Apr 23, 2024	0.0518	0.0518	0.0518	0.0518	0.0518	317
Apr 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,020
Apr 19, 2024	0.0572	0.0610	0.0572	0.0610	0.0610	54,373
Apr 18, 2024	0.0581	0.0581	0.0581	0.0581	0.0581	6,000
Apr 17, 2024	0.0701	0.0701	0.0701	0.0701	0.0701	2,000
Apr 16, 2024	0.0698	0.0728	0.0646	0.0666	0.0666	25,000
Apr 15, 2024	0.0726	0.0740	0.0650	0.0650	0.0650	8,575
Apr 12, 2024	0.0740	0.0740	0.0676	0.0700	0.0700	120,000
Apr 11, 2024	0.0610	0.0730	0.0610	0.0700	0.0700	44,780
Apr 10, 2024	0.0545	0.0545	0.0500	0.0500	0.0500	345,441
Apr 09, 2024	0.0505	0.0520	0.0505	0.0516	0.0516	22,000
Apr 08, 2024	0.0515	0.0515	0.0515	0.0515	0.0515	10,000
Apr 05, 2024	0.0402	0.0402	0.0402	0.0402	0.0402	-
Apr 04, 2024	0.0403	0.0449	0.0402	0.0402	0.0402	19,060
Apr 03, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Apr 02, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Apr 01, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	1,500
Mar 28, 2024	0.0393	0.0393	0.0393	0.0393	0.0393	-
Mar 27, 2024	0.0393	0.0393	0.0393	0.0393	0.0393	-
Mar 26, 2024	0.0390	0.0415	0.0390	0.0393	0.0393	10,500
Mar 25, 2024	0.0438	0.0438	0.0438	0.0438	0.0438	-
Mar 22, 2024	0.0489	0.0489	0.0438	0.0438	0.0438	8,500
Mar 21, 2024	0.0402	0.0477	0.0402	0.0477	0.0477	10,400
Mar 20, 2024	0.0324	0.0324	0.0324	0.0324	0.0324	150
Mar 19, 2024	0.0333	0.0333	0.0303	0.0303	0.0303	30,130
Mar 18, 2024	0.0287	0.0344	0.0287	0.0344	0.0344	9,800
Mar 15, 2024	0.0320	0.0320	0.0289	0.0293	0.0293	2,200
Mar 14, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 13, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 12, 2024	0.0315	0.0320	0.0300	0.0320	0.0320	33,100
Mar 11, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	820
Mar 08, 2024	0.0330	0.0338	0.0330	0.0338	0.0338	10,000
Mar 07, 2024	0.0374	0.0374	0.0344	0.0344	0.0344	32,717
Mar 06, 2024	0.0318	0.0318	0.0318	0.0318	0.0318	10,010
Mar 05, 2024	0.0321	0.0331	0.0321	0.0331	0.0331	2,500
Mar 04, 2024	0.0410	0.0410	0.0311	0.0332	0.0332	16,039
Mar 01, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	3,000
Feb 29, 2024	0.0307	0.0307	0.0307	0.0307	0.0307	2,510
Feb 28, 2024	0.0302	0.0308	0.0295	0.0308	0.0308	4,400
Feb 27, 2024	0.0341	0.0341	0.0341	0.0341	0.0341	189
Feb 26, 2024	0.0311	0.0408	0.0311	0.0354	0.0354	4,055
Feb 23, 2024	0.0381	0.0381	0.0352	0.0352	0.0352	300
Feb 22, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	9,000
Feb 21, 2024	0.0326	0.0341	0.0326	0.0341	0.0341	4,750
Feb 20, 2024	0.0333	0.0333	0.0318	0.0318	0.0318	11,000
Feb 16, 2024	0.0309	0.0309	0.0303	0.0303	0.0303	26,000
Feb 15, 2024	0.0329	0.0340	0.0298	0.0299	0.0299	65,400
Feb 14, 2024	0.0300	0.0327	0.0300	0.0327	0.0327	342
Feb 13, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	43,000
Feb 12, 2024	0.0360	0.0388	0.0330	0.0330	0.0330	34,160
Feb 09, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	250
Feb 08, 2024	0.0357	0.0357	0.0357	0.0357	0.0357	2,330
Feb 07, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 06, 2024	0.0381	0.0381	0.0330	0.0330	0.0330	2,000
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Jan 31, 2024	0.0485	0.0485	0.0426	0.0426	0.0426	16,000
Jan 30, 2024	0.0484	0.0500	0.0484	0.0490	0.0490	47,503
Jan 29, 2024	0.0450	0.0489	0.0450	0.0465	0.0465	106,000
Jan 26, 2024	0.0410	0.0410	0.0351	0.0375	0.0375	10,500
Jan 25, 2024	0.0374	0.0374	0.0350	0.0360	0.0360	28,000
Jan 24, 2024	0.0310	0.0412	0.0310	0.0357	0.0357	65,500
Jan 23, 2024	0.0356	0.0383	0.0335	0.0335	0.0335	20,786
Jan 22, 2024	0.0404	0.0410	0.0366	0.0374	0.0374	179,027
Jan 19, 2024	0.0359	0.0359	0.0359	0.0359	0.0359	-
Jan 18, 2024	0.0481	0.0481	0.0359	0.0359	0.0359	7,010
Jan 17, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	8,333
Jan 16, 2024	0.0534	0.0534	0.0500	0.0500	0.0500	41,359
Jan 12, 2024	0.0634	0.0634	0.0634	0.0634	0.0634	-
Jan 11, 2024	0.0589	0.0634	0.0550	0.0634	0.0634	50,308
Jan 10, 2024	0.0636	0.0636	0.0636	0.0636	0.0636	4,000
Jan 09, 2024	0.0606	0.0606	0.0606	0.0606	0.0606	-
Jan 08, 2024	0.0624	0.0624	0.0606	0.0606	0.0606	13,176
Jan 05, 2024	0.0592	0.0592	0.0592	0.0592	0.0592	-
Jan 04, 2024	0.0600	0.0600	0.0592	0.0592	0.0592	48,300
Jan 03, 2024	0.0617	0.0617	0.0617	0.0617	0.0617	-
Jan 02, 2024	0.0594	0.0617	0.0594	0.0617	0.0617	6,410
Dec 29, 2023	0.0649	0.0649	0.0649	0.0649	0.0649	500
Dec 28, 2023	0.0564	0.0564	0.0564	0.0564	0.0564	12,000
Dec 27, 2023	0.0597	0.0597	0.0592	0.0592	0.0592	16,000
Dec 26, 2023	0.0615	0.0615	0.0615	0.0615	0.0615	5,000
Dec 22, 2023	0.0617	0.0640	0.0600	0.0600	0.0600	6,601
Dec 21, 2023	0.0644	0.0644	0.0644	0.0644	0.0644	-
Dec 20, 2023	0.0644	0.0679	0.0627	0.0644	0.0644	163,830
Dec 19, 2023	0.0574	0.0596	0.0555	0.0596	0.0596	9,910
Dec 18, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 15, 2023	0.0590	0.0590	0.0550	0.0550	0.0550	3,160
Dec 14, 2023	0.0643	0.0675	0.0617	0.0632	0.0632	47,160
Dec 13, 2023	0.0552	0.0585	0.0552	0.0585	0.0585	33,180
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7274-0.0012(-0.17%)

CRUDE OIL77.60-0.78(-1.00%)

Bitcoin CAD85,398.72-2,037.13(-2.33%)

STOCK FUTURES SLIP AMID EARNINGS RUSH, FED TEETERS

First Helium Inc. (FHELF)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7274
-0.0012(-0.17%)

CRUDE OIL
77.60
-0.78(-1.00%)

Bitcoin CAD
85,398.72
-2,037.13(-2.33%)