HECOF - Global Helium Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20230.17990.17990.16000.17770.17773,820
May 25, 20230.15910.17990.15910.17990.17992,850
May 24, 20230.16500.18000.16500.17000.170060,200
May 23, 20230.16420.18800.16170.17650.17659,408
May 22, 20230.18020.18800.16410.18050.180510,423
May 19, 20230.15660.18020.15660.18020.18023,975
May 18, 20230.15660.17250.15660.16700.167027,546
May 17, 20230.15800.18600.15800.17100.17104,682
May 16, 20230.15500.16920.15500.16570.16579,745
May 15, 20230.17970.17970.15500.15500.155017,012
May 12, 20230.17230.17230.16720.16720.1672466
May 11, 20230.15500.18390.15500.16720.16728,380
May 10, 20230.15700.18970.15500.16930.16938,900
May 09, 20230.18260.20500.18260.18490.184912,305
May 08, 20230.18240.20590.17270.19520.195211,294
May 05, 20230.20170.20170.18250.18250.18256,190
May 04, 20230.18240.21380.18240.20000.200010,850
May 03, 20230.19930.21100.18240.18240.182445,226
May 02, 20230.19970.20750.19970.20750.20753,272
May 01, 20230.20690.20690.19470.20500.20502,454
Apr 28, 20230.16000.22070.16000.19640.196437,114
Apr 27, 20230.16000.18540.16000.16000.160020,727
Apr 26, 20230.15100.19920.15100.15760.157631,292
Apr 25, 20230.20000.20000.15000.15510.1551117,812
Apr 24, 20230.20990.21190.20000.20310.203116,191
Apr 21, 20230.20000.22780.20000.20000.200092,110
Apr 20, 20230.20290.22000.20000.21190.211962,438
Apr 19, 20230.23000.23100.20750.21750.217514,000
Apr 18, 20230.21000.21580.20010.21500.21508,492
Apr 17, 20230.21800.23400.21000.21940.2194159,468
Apr 14, 20230.22090.25250.22090.22450.224530,357
Apr 13, 20230.23950.23950.21460.21460.214665,754
Apr 12, 20230.23040.23890.22240.22240.22247,825
Apr 11, 20230.22180.23940.22180.23890.238932,975
Apr 10, 20230.23010.23660.22090.23660.23668,070
Apr 06, 20230.20500.23000.20500.23000.230010,900
Apr 05, 20230.21000.21150.21000.21000.210016,000
Apr 04, 20230.21500.22280.21000.22280.222832,774
Apr 03, 20230.21250.22000.21010.22000.220039,653
Mar 31, 20230.22150.24100.21810.21830.218315,651
Mar 30, 20230.22360.24150.21580.22150.221587,546
Mar 29, 20230.22360.22360.20500.21390.213924,948
Mar 28, 20230.23500.23500.20000.20600.206013,153
Mar 27, 20230.23500.23500.22000.23000.2300132,975
Mar 24, 20230.24000.24120.23500.24120.241253,692
Mar 23, 20230.24000.25000.24000.24770.24779,466
Mar 22, 20230.25500.26000.24260.24260.24269,782
Mar 21, 20230.25370.26100.25120.26010.260115,115
Mar 20, 20230.24310.25800.24310.25800.258017,148
Mar 17, 20230.23500.25870.23500.25870.258717,260
Mar 16, 20230.24300.25420.23500.23730.237324,695
Mar 15, 20230.25000.25000.24130.24300.24306,736
Mar 14, 20230.26000.27000.23500.25000.250065,780
Mar 13, 20230.27000.27000.25000.26500.26508,031
Mar 10, 20230.24000.27000.24000.27000.270017,575
Mar 09, 20230.24040.26400.24040.25190.251932,148
Mar 08, 20230.24190.27050.24010.25810.258119,320
Mar 07, 20230.24900.25670.24500.25670.25677,137
Mar 06, 20230.23200.27050.23200.27000.27009,575
Mar 03, 20230.24680.27000.24680.27000.270010,425
Mar 02, 20230.24630.27460.24630.26620.26621,983
Mar 01, 20230.24700.27500.24000.25720.257211,496
Feb 28, 20230.26000.26000.24030.25030.250332,966
Feb 27, 20230.25320.26210.23940.25300.253057,288
Feb 24, 20230.25390.26000.25390.25920.25922,785
Feb 23, 20230.26500.27200.24770.26000.260026,847
Feb 22, 20230.27600.27600.25000.26400.264039,319
Feb 21, 20230.28000.28000.26370.27870.278720,136
Feb 17, 20230.28890.30500.27000.28100.281078,758
Feb 16, 20230.31010.33000.28800.28800.2880114,950
Feb 15, 20230.27800.30670.27800.29600.296018,814
Feb 14, 20230.31000.31020.30070.30070.300726,864
Feb 13, 20230.31750.32170.30910.30910.309110,505
Feb 10, 20230.29750.33000.29750.30430.304329,493
Feb 09, 20230.31650.31650.29600.30510.305118,137
Feb 08, 20230.30990.31500.30000.30950.3095134,992
Feb 07, 20230.30000.31000.29710.30020.300218,808
Feb 06, 20230.29730.32120.29250.30110.301128,465
Feb 03, 20230.31400.31500.30210.31500.315010,190
Feb 02, 20230.30820.31500.30030.31500.31505,165
Feb 01, 20230.29000.30650.27280.30650.306516,725
Jan 31, 20230.29700.31500.28400.29470.2947177,753
Jan 30, 20230.28400.30000.28000.30000.300012,943
Jan 27, 20230.29020.30000.28400.30000.300013,998
Jan 26, 20230.30000.30000.29000.29000.290029,100
Jan 25, 20230.28400.30130.28400.30130.301315,072
Jan 24, 20230.26570.30000.26570.30000.30008,014
Jan 23, 20230.29000.30000.28000.29200.2920104,210
Jan 20, 20230.27730.30000.27730.30000.300019,023
Jan 19, 20230.27050.29000.27050.28980.289848,953
Jan 18, 20230.30000.30000.28500.29000.290062,848
Jan 17, 20230.29440.30130.29440.29730.297349,791
Jan 13, 20230.29650.30000.29650.29860.298632,166
Jan 12, 20230.30000.30000.28000.28180.281832,495
Jan 11, 20230.26000.30300.26000.30000.300030,054
Jan 10, 20230.29000.29000.26300.26300.263024,086
Jan 09, 20230.26000.29000.23410.29000.290053,479
Jan 06, 20230.25710.29870.25420.27440.274451,606
Jan 05, 20230.30130.31520.30130.30500.30507,294
Jan 04, 20230.28530.31160.27290.31160.311638,155
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...