Canada markets closed

Global Helium Corp. (HECOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3450+0.0105 (+3.14%)
At close: 03:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.37800.37800.32600.34500.345033,080
May 19, 20220.36700.39400.32600.33450.334559,129
May 18, 20220.37000.37090.32520.36390.363971,699
May 17, 20220.34740.38000.32030.36700.367053,985
May 16, 20220.32000.32000.30670.32000.320064,762
May 13, 20220.30000.32000.27000.31870.318729,961
May 12, 20220.28670.32080.28670.29140.291455,236
May 11, 20220.32880.34600.28070.29000.2900132,758
May 10, 20220.33200.38000.33200.34570.3457124,498
May 09, 20220.39600.39600.35020.36000.3600135,986
May 06, 20220.40220.40630.37810.38180.381882,754
May 05, 20220.44700.44700.39600.40000.400076,974
May 04, 20220.38700.44000.38700.42240.422491,557
May 03, 20220.41050.44070.37800.41010.410143,312
May 02, 20220.40000.46520.40000.41010.410155,404
Apr 29, 20220.45400.45400.40650.43830.438340,074
Apr 28, 20220.41500.42380.40000.40670.406796,518
Apr 27, 20220.45600.46880.41000.42000.4200149,844
Apr 26, 20220.41810.49670.41500.44300.443091,970
Apr 25, 20220.44000.48000.39550.42000.4200109,431
Apr 22, 20220.54400.54400.40610.46890.4689278,626
Apr 21, 20220.55000.57040.51360.52000.5200159,310
Apr 20, 20220.59000.59000.54900.56440.5644133,341
Apr 19, 20220.58000.59150.57000.57000.5700111,240
Apr 18, 20220.60880.64600.56700.59000.590071,272
Apr 14, 20220.61000.62500.58000.60000.6000106,155
Apr 13, 20220.60350.62000.58000.60350.6035162,285
Apr 12, 20220.60500.63900.58000.58630.5863207,888
Apr 11, 20220.60400.64700.59700.60000.6000177,807
Apr 08, 20220.63000.67200.60420.61600.6160102,105
Apr 07, 20220.66450.69900.62220.64860.6486140,473
Apr 06, 20220.68000.68000.64260.66500.6650120,403
Apr 05, 20220.67270.71600.66000.67350.673581,134
Apr 04, 20220.76300.76300.66000.68000.6800307,702
Apr 01, 20220.68000.74370.66000.72000.7200320,676
Mar 31, 20220.64500.66570.56700.66570.6657252,748
Mar 30, 20220.63450.63700.59960.62000.6200122,216
Mar 29, 20220.64500.64500.56400.62000.6200101,183
Mar 28, 20220.65850.68500.58600.62690.6269122,051
Mar 25, 20220.62600.64180.60500.64180.6418110,730
Mar 24, 20220.67500.67500.60000.61360.6136160,581
Mar 23, 20220.59000.64950.59000.61500.6150297,529
Mar 22, 20220.61100.62250.56100.61000.6100187,660
Mar 21, 20220.66000.67200.57500.59040.5904265,661
Mar 18, 20220.67000.67000.61010.63750.6375105,225
Mar 17, 20220.63000.68100.62370.63900.6390184,245
Mar 16, 20220.63400.63400.59000.61980.6198111,497
Mar 15, 20220.61500.61500.57010.59000.5900107,254
Mar 14, 20220.63410.67300.57750.59000.5900172,365
Mar 11, 20220.58500.67500.58500.64000.6400157,376
Mar 10, 20220.69500.69500.60000.61100.6110347,788
Mar 09, 20220.70000.74000.65500.65540.6554212,773
Mar 08, 20220.87300.87500.64430.68770.6877487,403
Mar 07, 20220.90000.94380.84000.87060.8706408,892
Mar 04, 20220.84210.90890.83250.90000.9000467,362
Mar 03, 20220.76000.83700.72200.83000.8300331,705
Mar 02, 20220.67000.75520.66000.75510.7551280,958
Mar 01, 20220.66900.69000.60850.65500.6550193,732
Feb 28, 20220.61600.66600.61000.63320.6332136,905
Feb 25, 20220.59700.64000.53000.61000.6100281,361
Feb 24, 20220.58000.59000.51000.55370.5537197,581
Feb 23, 20220.54500.62120.50300.58850.5885215,802
Feb 22, 20220.61420.62500.53000.53570.5357235,566
Feb 18, 20220.67000.70800.61030.61420.614280,051
Feb 17, 20220.70000.70000.65360.66950.6695314,015
Feb 16, 20220.61990.68760.60000.67830.6783213,683
Feb 15, 20220.58340.61660.55000.59290.5929249,860
Feb 14, 20220.62810.64000.57260.58600.5860327,632
Feb 11, 20220.62180.64640.59720.62880.6288235,092
Feb 10, 20220.70000.70000.59140.61380.6138263,693
Feb 09, 20220.60000.67220.59000.65890.6589390,881
Feb 08, 20220.66170.66700.52000.59830.5983600,161
Feb 07, 20220.81000.84400.63400.65640.6564463,923
Feb 04, 20220.87000.93500.82000.82000.8200180,446
Feb 03, 20221.00001.04000.84890.87210.8721311,427
Feb 02, 20221.14001.21001.00001.00001.0000156,404
Feb 01, 20221.00001.15990.93001.06001.0600282,880
Jan 31, 20221.04001.09001.00001.00001.000094,581
Jan 28, 20221.18001.21000.97001.11001.1100103,549
Jan 27, 20221.13001.19001.09331.11481.1148128,563
Jan 26, 20221.11001.23301.08001.14001.1400458,339
Jan 25, 20220.94331.12000.84301.03811.0381289,312
Jan 24, 20221.05001.05000.76000.86000.8600257,005
Jan 21, 20221.19001.19990.91000.97000.9700255,624
Jan 20, 20221.30001.30001.19001.20001.2000195,284
Jan 19, 20221.25001.37001.21001.28921.2892130,448
Jan 18, 20221.33431.41001.23001.31001.3100211,503
Jan 14, 20221.40581.44001.31001.39001.3900128,496
Jan 13, 20221.15001.38991.13001.38991.3899200,628
Jan 12, 20221.35001.45001.19001.19001.1900318,456
Jan 11, 20221.40001.45001.34711.36501.3650100,985
Jan 10, 20221.37001.42001.35001.39001.3900116,059
Jan 07, 20221.39001.45001.35001.35001.3500170,088
Jan 06, 20221.50001.50001.37001.39291.392999,569
Jan 05, 20221.42001.44001.37001.40001.4000131,895
Jan 04, 20221.45581.54001.37001.37001.3700152,720
Jan 03, 20221.44501.47501.35001.43001.4300100,729
Dec 31, 20211.37001.44001.31001.35001.350087,946
Dec 30, 20211.27001.45701.26001.35001.3500102,851
Dec 29, 20211.43001.50001.28001.30001.3000192,608
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...