Helix Biopharma Corp (TSX: HBP )

0.7900 CAD +0.0400 (+5.33%)
Streaming Delayed Price Updated: 3:03 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2021 0.8200 0.8200 0.7500 0.7500 27,654 -0.08(-9.64%)
Feb 22, 2021 0.8500 0.8500 0.8100 0.8300 29,419 -0.02(-2.35%)
Feb 19, 2021 0.8400 0.8500 0.8400 0.8500 21,372 +0.01(+1.19%)
Feb 18, 2021 0.8800 0.8800 0.8400 0.8400 38,708 -0.04(-4.55%)
Feb 17, 2021 0.8400 0.8800 0.8400 0.8800 68,863 +0.00(+0.00%)
Feb 16, 2021 0.8400 0.9000 0.8000 0.8800 46,077 +0.00(+0.00%)
Feb 12, 2021 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Feb 11, 2021 0.9000 0.9100 0.8500 0.8500 117,191 -0.05(-5.56%)
Feb 10, 2021 0.9200 0.9200 0.8700 0.9000 75,603 -0.02(-2.17%)
Feb 09, 2021 0.9000 0.9300 0.8600 0.9200 121,229 +0.02(+2.22%)
Feb 08, 2021 0.9200 0.9400 0.8600 0.9000 68,407 -0.03(-3.23%)
Feb 05, 2021 0.8800 0.9400 0.8800 0.9300 113,781 +0.01(+1.09%)
Feb 04, 2021 0.9700 0.9700 0.8700 0.9200 81,897 +0.02(+2.22%)
Feb 03, 2021 0.8400 1.160 0.8400 0.9000 197,620 +0.10(+12.50%)
Feb 02, 2021 0.9500 0.9500 0.8000 0.8000 113,738 -0.17(-17.53%)
Feb 01, 2021 1.040 1.040 0.9600 0.9700 27,703 +0.00(+0.00%)
Jan 29, 2021 1.000 1.000 0.9700 0.9700 28,326 -0.03(-3.00%)
Jan 28, 2021 0.9900 1.000 0.9600 1.000 18,970 +0.03(+3.09%)
Jan 27, 2021 0.9700 1.030 0.9700 0.9700 23,708 -0.01(-1.02%)
Jan 26, 2021 1.050 1.050 0.9700 0.9800 28,558 -0.03(-2.97%)
Jan 25, 2021 0.9900 1.050 0.9500 1.010 82,176 +0.08(+8.60%)
Jan 22, 2021 0.9400 0.9900 0.9200 0.9300 37,047 +0.00(+0.00%)
Jan 21, 2021 0.8800 0.9300 0.8600 0.9300 16,494 +0.09(+10.71%)
Jan 20, 2021 0.9100 0.9500 0.8000 0.8400 33,316 -0.06(-6.67%)
Jan 19, 2021 0.8900 0.9000 0.8900 0.9000 6,381 +0.01(+1.12%)
Jan 18, 2021 0.8900 0.9400 0.8900 0.8900 23,925 +0.00(+0.00%)
Jan 15, 2021 0.8600 0.9000 0.8600 0.8900 23,705 +0.00(+0.00%)
Jan 14, 2021 0.9600 0.9600 0.7800 0.8900 186,822 -0.06(-6.32%)
Jan 13, 2021 0.9000 1.000 0.9000 0.9500 62,475 +0.09(+10.47%)
Jan 12, 2021 0.8000 0.8600 0.7600 0.8600 94,543 +0.11(+14.67%)
Jan 11, 2021 0.6900 0.7600 0.6900 0.7500 26,665 +0.06(+8.70%)
Jan 08, 2021 0.7000 0.7400 0.6900 0.6900 19,855 +0.04(+6.15%)
Jan 07, 2021 0.5200 0.7000 0.5200 0.6500 77,496 -0.01(-1.52%)
Jan 06, 2021 0.6800 0.7200 0.6600 0.6600 96,543 -0.01(-1.49%)
Jan 05, 2021 0.5100 0.8200 0.5100 0.6700 127,367 +0.19(+39.58%)
Jan 04, 2021 0.5400 0.5400 0.4700 0.4800 109,465 -0.02(-4.00%)
Dec 31, 2020 0.5000 0.5000 0.5000 0 +0.08(+19.05%)
Dec 30, 2020 0.3650 0.4200 0.3600 0.4200 136,744 +0.09(+27.27%)
Dec 29, 2020 0.3200 0.3300 0.3100 0.3300 167,150 +0.02(+4.76%)
Dec 24, 2020 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Dec 23, 2020 0.3250 0.3400 0.3150 0.3150 218,200 -0.01(-3.08%)
Dec 22, 2020 0.3500 0.3500 0.3250 0.3250 33,040 +0.02(+4.84%)
Dec 21, 2020 0.3100 0.3500 0.3000 0.3100 178,864 -0.02(-4.62%)
Dec 18, 2020 0.3250 0.3350 0.2850 0.3250 25,960 +0.02(+6.56%)
Dec 17, 2020 0.3200 0.3500 0.2800 0.3050 332,850 -0.02(-4.69%)
Dec 16, 2020 0.3400 0.3400 0.3150 0.3200 103,813 +0.02(+6.67%)
Dec 15, 2020 0.3400 0.3600 0.3000 0.3000 82,247 -0.04(-11.76%)
Dec 14, 2020 0.3400 0.3850 0.3400 0.3400 129,650 +0.02(+6.25%)
Dec 11, 2020 0.3200 0.3400 0.3200 0.3200 148,400 -0.03(-8.57%)
Dec 10, 2020 0.3450 0.3500 0.3200 0.3500 50,570 +0.02(+6.06%)
Dec 09, 2020 0.2900 0.3400 0.2900 0.3300 84,500 +0.05(+15.79%)
Dec 08, 2020 0.2950 0.3200 0.2850 0.2850 493,333 -0.01(-1.72%)
Dec 07, 2020 0.2800 0.3100 0.2800 0.2900 137,500 -0.01(-3.33%)
Dec 04, 2020 0.2850 0.3000 0.2650 0.3000 124,900 +0.02(+7.14%)
Dec 03, 2020 0.2900 0.2900 0.2800 0.2800 184,825 +0.01(+3.70%)
Dec 02, 2020 0.2950 0.2950 0.2500 0.2700 156,469 -0.02(-6.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.