Canada markets closed

Global Helium Corp. (HECOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2950-0.0081 (-2.67%)
At close: 03:50PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.26440.31860.26440.29500.29508,634
Sept 29, 20220.35000.35000.28280.30310.303119,853
Sept 28, 20220.34140.35000.28480.30450.304528,750
Sept 27, 20220.31500.35380.31500.35380.353819,869
Sept 26, 20220.39000.39000.28930.31500.315048,387
Sept 23, 20220.35000.38380.34200.36450.364516,670
Sept 22, 20220.34870.35160.34150.34200.342040,983
Sept 21, 20220.32690.38110.32690.35290.352931,733
Sept 20, 20220.42200.42200.35810.37190.371928,968
Sept 19, 20220.32900.39780.32900.39500.395030,285
Sept 16, 20220.39000.40900.39000.39030.390322,009
Sept 15, 20220.42000.42000.35090.39000.390054,266
Sept 14, 20220.37800.42600.36020.41000.410059,043
Sept 13, 20220.34700.44000.34700.38900.3890118,497
Sept 12, 20220.34160.36200.32400.34800.348050,841
Sept 09, 20220.40730.40730.34300.34300.343020,874
Sept 08, 20220.32840.40730.32840.37560.375636,877
Sept 07, 20220.40730.40730.36010.36010.360141,745
Sept 06, 20220.40740.42390.37800.40660.406619,240
Sept 02, 20220.43100.44600.40860.42100.421014,176
Sept 01, 20220.46360.46360.41070.43010.430138,628
Aug 31, 20220.42900.49000.41400.48500.4850159,766
Aug 30, 20220.41800.45550.40980.43680.436854,451
Aug 29, 20220.50600.50600.44340.45570.455728,262
Aug 26, 20220.48930.48930.44590.46900.469030,548
Aug 25, 20220.47200.50500.46820.50000.500028,053
Aug 24, 20220.53030.53030.47380.50620.506227,812
Aug 23, 20220.44700.50000.44700.50000.5000165,935
Aug 22, 20220.41800.44000.39880.41650.416548,096
Aug 19, 20220.41900.45060.38930.44000.440029,351
Aug 18, 20220.50200.50200.42000.42000.420060,450
Aug 17, 20220.44400.50260.40730.49330.493395,557
Aug 16, 20220.27500.49300.27500.46150.4615315,686
Aug 15, 20220.24770.25990.24000.25990.259915,757
Aug 12, 20220.24100.26040.23900.26000.260020,822
Aug 11, 20220.27610.27900.23710.24460.244636,009
Aug 10, 20220.26080.29500.23000.26300.263025,547
Aug 09, 20220.24360.27990.21600.23000.2300125,579
Aug 08, 20220.23800.28000.23800.25000.2500149,958
Aug 05, 20220.25000.27580.25000.26750.267521,933
Aug 04, 20220.26700.27320.24940.25890.258925,690
Aug 03, 20220.29500.29500.25220.27000.270044,962
Aug 02, 20220.29400.29400.26310.27170.271744,508
Aug 01, 20220.23410.29800.23400.28350.283526,160
Jul 29, 20220.27410.27410.25340.26000.260021,671
Jul 28, 20220.28050.28050.24750.26140.261428,948
Jul 27, 20220.27000.27000.24930.25300.253048,137
Jul 26, 20220.25200.29600.23400.26000.2600286,045
Jul 25, 20220.25000.27660.25000.27070.270723,069
Jul 22, 20220.27900.30000.26960.27020.2702140,601
Jul 21, 20220.31000.34000.28320.30000.300014,420
Jul 20, 20220.31000.33250.31000.32350.323514,125
Jul 19, 20220.30410.31510.28180.31510.315125,087
Jul 18, 20220.29000.29000.28000.28100.281029,466
Jul 15, 20220.29260.31900.27000.28030.280352,748
Jul 14, 20220.30500.32000.29000.29560.295652,692
Jul 13, 20220.34000.34000.30500.32000.32007,579
Jul 12, 20220.30630.31800.30400.31260.312633,642
Jul 11, 20220.32000.32110.30190.31080.310823,692
Jul 08, 20220.29400.34000.29400.31800.318029,064
Jul 07, 20220.34000.34000.32240.33130.331364,026
Jul 06, 20220.30580.36000.30580.33500.335039,319
Jul 05, 20220.30600.35000.29200.34980.349832,439
Jul 01, 20220.35000.35000.33270.33400.334034,927
Jun 30, 20220.37200.39260.34260.35000.350046,926
Jun 29, 20220.38500.40580.36090.37000.370066,451
Jun 28, 20220.36000.40260.36000.38500.3850100,390
Jun 27, 20220.29730.36500.28000.36000.3600138,644
Jun 24, 20220.28900.37000.27800.31000.310038,325
Jun 23, 20220.32940.37000.30000.30380.303826,742
Jun 22, 20220.32110.36000.31500.35000.350034,943
Jun 21, 20220.29400.35300.29400.34550.345570,990
Jun 17, 20220.26100.33000.26100.31490.314965,622
Jun 16, 20220.28500.32000.26300.30440.304434,211
Jun 15, 20220.32150.35370.28170.29940.2994180,134
Jun 14, 20220.29600.34600.29600.30350.3035137,775
Jun 13, 20220.36500.39050.32000.32010.3201100,210
Jun 10, 20220.38000.40000.34800.39300.393052,894
Jun 09, 20220.50000.50000.40000.40000.400080,496
Jun 08, 20220.42000.46000.41000.45690.456964,041
Jun 07, 20220.35230.43000.35230.41000.410042,703
Jun 06, 20220.43000.48750.39740.41780.417851,559
Jun 03, 20220.44000.50000.44000.45770.457743,186
Jun 02, 20220.48970.51020.45070.45070.450758,263
Jun 01, 20220.50000.52430.46470.51790.517961,304
May 31, 20220.43000.51540.43000.50990.5099139,124
May 27, 20220.33000.38700.33000.37250.372525,905
May 26, 20220.30960.36000.30960.35000.350035,261
May 25, 20220.35000.37500.34970.35900.359096,752
May 24, 20220.34400.38800.32600.35000.3500142,026
May 23, 20220.30960.39000.30960.35700.357047,245
May 20, 20220.37800.37800.32600.34500.345033,090
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...