Canada markets closed

Global Helium Corp. (HECOF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.0505-0.0195 (-27.86%)
At close: 03:52PM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20240.05980.06900.05060.06440.064445,823
Jul 19, 20240.06900.06900.05050.05050.050514,877
Jul 18, 20240.05500.07900.05500.07900.07901,835
Jul 17, 20240.06000.07480.05050.07480.0748126,902
Jul 16, 20240.07000.07000.06000.06190.061924,715
Jul 15, 20240.05040.06500.05040.06500.065016,232
Jul 12, 20240.05030.07090.05000.05040.050446,865
Jul 11, 20240.06000.07090.05030.05030.050323,105
Jul 10, 20240.05040.05970.05030.05500.055026,000
Jul 09, 20240.06600.06600.05600.06550.06551,710
Jul 08, 20240.05040.05100.05040.05100.05101,625
Jul 05, 20240.07590.07590.06000.06000.060035,341
Jul 03, 20240.06000.06000.06000.06000.0600350
Jul 02, 20240.05180.05250.05050.05250.052528,788
Jul 01, 20240.05850.07710.05290.05290.052912,561
Jun 28, 20240.06000.06000.05020.05040.05047,903
Jun 27, 20240.07890.07890.06480.06950.0695103,385
Jun 26, 20240.06000.07780.06000.07320.073217,466
Jun 25, 20240.05010.07190.05010.06000.060014,325
Jun 24, 20240.06040.07200.05020.07200.07209,495
Jun 21, 20240.05010.05380.05010.05010.050117,900
Jun 20, 20240.05140.06260.05130.05130.051326,560
Jun 18, 20240.07000.07820.05090.06100.06109,807
Jun 17, 20240.07000.07430.06000.07430.07432,217
Jun 14, 20240.06450.06450.05900.06000.0600650
Jun 13, 20240.05850.06790.05850.06790.06793,000
Jun 12, 20240.05700.05820.05170.05820.058222,480
Jun 11, 20240.05720.05930.05170.05930.05931,040
Jun 10, 20240.05150.06700.05150.05930.059316,776
Jun 07, 20240.06900.07500.06500.06500.065034,192
Jun 06, 20240.06900.07150.06500.07150.071530,055
Jun 05, 20240.07300.08100.06510.06510.065136,854
Jun 04, 20240.08090.08090.08090.08090.08094,490
Jun 03, 20240.07850.07850.06000.07000.0700368,509
May 31, 20240.07160.07160.07160.07160.0716-
May 30, 20240.07010.07200.06500.07160.07168,570
May 29, 20240.07150.07160.07010.07010.07013,699
May 28, 20240.07670.07670.07670.07670.0767500
May 24, 20240.07010.07540.07000.07540.075415,525
May 23, 20240.07000.07330.07000.07330.07331,253
May 22, 20240.07000.08080.07000.07760.077617,525
May 21, 20240.07650.08090.07000.07550.075521,830
May 20, 20240.07010.08060.07010.07550.075521,777
May 17, 20240.07000.07000.07000.07000.07005,302
May 16, 20240.07000.08100.07000.07000.07003,830
May 15, 20240.07330.08100.07280.08100.08102,995
May 14, 20240.07010.07770.07010.07010.070110,885
May 13, 20240.07550.07550.07550.07550.07551,250
May 10, 20240.07010.07550.07010.07550.07556,526
May 09, 20240.07610.08000.07420.07420.074226,882
May 08, 20240.07100.07460.07100.07100.071022,568
May 07, 20240.07430.07430.07210.07210.0721800
May 06, 20240.08220.08500.07700.07700.07706,101
May 03, 20240.07530.07530.07530.07530.0753804
May 02, 20240.08600.08600.07130.08100.08104,750
May 01, 20240.07810.07910.07010.07240.072432,168
Apr 30, 20240.08190.08190.08190.08190.08191,013
Apr 29, 20240.07480.08220.07480.08000.080019,600
Apr 26, 20240.08600.08600.07180.07480.074826,298
Apr 25, 20240.06810.08400.06810.07120.071224,000
Apr 24, 20240.07100.08400.07100.07150.07156,522
Apr 23, 20240.07200.08000.07200.07860.078614,108
Apr 22, 20240.08280.08400.07870.08400.084028,656
Apr 19, 20240.06810.08170.06810.08170.0817146,005
Apr 18, 20240.07100.07550.06810.06810.0681893
Apr 17, 20240.06810.07790.06810.06830.068314,535
Apr 16, 20240.06820.06820.06820.06820.0682-
Apr 15, 20240.07630.07630.06800.06820.06824,736
Apr 12, 20240.06860.08000.06810.08000.080021,110
Apr 11, 20240.06830.07990.06830.06860.068615,546
Apr 10, 20240.06810.08100.06810.07000.07002,395
Apr 09, 20240.07500.08100.07480.08090.080917,508
Apr 08, 20240.07000.08210.06800.07500.075019,739
Apr 05, 20240.08390.08390.06750.06980.06984,710
Apr 04, 20240.06710.08000.06710.08000.0800722
Apr 03, 20240.06900.07510.06900.07510.07514,210
Apr 02, 20240.07180.08590.07180.07900.07907,000
Apr 01, 20240.06720.08800.06720.07180.071812,565
Mar 28, 20240.07200.07200.07200.07200.07202,140
Mar 27, 20240.06720.08390.06450.08390.083932,637
Mar 26, 20240.07690.08200.06710.08200.08208,462
Mar 25, 20240.08700.08700.06660.08690.086911,786
Mar 22, 20240.07600.08900.06400.08900.089039,930
Mar 21, 20240.07900.08900.07900.08000.080042,306
Mar 20, 20240.08000.09000.08000.08380.08388,250
Mar 19, 20240.07600.08800.07600.08000.0800159,805
Mar 18, 20240.08640.09600.08000.09600.096016,769
Mar 15, 20240.09680.09680.08000.09260.09269,825
Mar 14, 20240.08640.09000.07600.08000.08006,550
Mar 13, 20240.09680.09680.07510.08000.08009,212
Mar 12, 20240.07510.08000.07510.08000.08001,605
Mar 11, 20240.08000.09180.08000.08200.08207,895
Mar 08, 20240.07510.09180.07510.08000.08004,531
Mar 07, 20240.08400.09290.08000.08100.081069,012
Mar 06, 20240.08670.09700.08250.09290.092919,902
Mar 05, 20240.08000.09330.08000.09100.0910169,225
Mar 04, 20240.09900.09900.08000.08000.080054,074
Mar 01, 20240.08160.10190.08160.09080.090812,309
Feb 29, 20240.10100.10100.08000.09000.0900213,814
Feb 28, 20240.08590.09440.08590.09100.09106,115
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...