Advertisement
U.S. markets closed

Global Helium Corp. (HECOF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
0.0509+0.0059 (+13.11%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20240.04340.05090.04000.05090.0509111,115
Oct 24, 20240.04330.04620.04330.04340.043414,000
Oct 23, 20240.04330.04430.04260.04260.04267,801
Oct 22, 20240.04260.04370.04260.04370.043712,300
Oct 21, 20240.05000.05670.04330.04330.043375,342
Oct 18, 20240.05000.07000.05000.05100.051079,440
Oct 17, 20240.04340.04340.04340.04340.04342,260
Oct 16, 20240.06450.06820.05150.06450.064511,640
Oct 15, 20240.05200.06620.05200.06620.06623,000
Oct 14, 20240.05500.06550.05500.06550.065510,780
Oct 11, 20240.05000.08400.05000.06000.060014,680
Oct 10, 20240.04020.06810.04020.05980.059852,380
Oct 09, 20240.05310.05310.05310.05310.05315,000
Oct 08, 20240.06090.06090.05090.05310.053119,100
Oct 07, 20240.04400.05670.04400.04700.047089,108
Oct 04, 20240.06500.06700.04660.05630.056328,410
Oct 03, 20240.05160.06450.04350.05000.050023,839
Oct 02, 20240.06950.06950.04150.04150.041516,864
Oct 01, 20240.06850.06850.04100.05200.052018,429
Sep 30, 20240.05030.05430.04100.04900.04909,298
Sep 27, 20240.05640.05640.04050.05280.052819,208
Sep 26, 20240.06050.06780.04210.06780.067811,250
Sep 25, 20240.05640.07130.04150.05640.05649,097
Sep 24, 20240.04970.05120.04110.04670.04676,879
Sep 23, 20240.04020.04710.04020.04020.040232,469
Sep 20, 20240.05230.05230.04750.04750.04752,155
Sep 19, 20240.05100.06040.04750.05230.052312,315
Sep 18, 20240.04000.04000.04000.04000.04002,116
Sep 17, 20240.03980.05780.03980.04210.042122,598
Sep 16, 20240.05800.05800.04500.04590.045913,653
Sep 13, 20240.05280.05790.03980.03980.039875,050
Sep 12, 20240.05750.05750.04060.04080.040877,860
Sep 11, 20240.05230.05460.05230.05460.05461,500
Sep 10, 20240.05480.05480.05480.05480.0548488
Sep 09, 20240.04750.05880.04750.05000.050021,295
Sep 06, 20240.04750.05180.04750.05180.05189,130
Sep 05, 20240.05180.05180.05180.05180.051815,125
Sep 04, 20240.04750.05180.04750.05180.05185,407
Sep 03, 20240.05240.05240.04750.05180.051811,955
Aug 30, 20240.04750.05850.04750.05510.055123,501
Aug 29, 20240.05500.05500.05080.05080.0508982
Aug 28, 20240.06020.06020.06020.06020.0602-
Aug 27, 20240.06020.06020.06020.06020.06028,340
Aug 26, 20240.04060.05430.04060.04890.04892,150
Aug 23, 20240.04340.05390.04340.04510.04513,359
Aug 22, 20240.04890.05240.04890.04900.04904,222
Aug 21, 20240.05000.06010.04580.05830.058346,321
Aug 20, 20240.05070.05950.05000.05000.050031,000
Aug 19, 20240.05070.06450.04950.04950.0495285,547
Aug 16, 20240.05070.05540.05070.05470.05473,900
Aug 15, 20240.05470.06000.05070.06000.06005,625
Aug 14, 20240.05070.05070.05070.05070.05072,012
Aug 13, 20240.06000.06000.05060.05060.05061,500
Aug 12, 20240.05070.06250.05060.05060.05063,477
Aug 09, 20240.05070.05070.05070.05070.0507339
Aug 08, 20240.05070.05070.05070.05070.05071,800
Aug 07, 20240.05070.05070.05070.05070.05072,150
Aug 06, 20240.06000.06000.05060.05060.050693,168
Aug 05, 20240.06000.06340.06000.06340.063421,550
Aug 02, 20240.06000.06520.06000.06000.06009,206
Aug 01, 20240.05070.05620.05070.05070.05078,123
Jul 31, 20240.06000.06000.05070.05070.050715,000
Jul 30, 20240.05060.06350.05060.06350.06352,899
Jul 29, 20240.05800.05800.05800.05800.05803,000
Jul 26, 20240.06260.06450.05400.05400.054022,277
Jul 25, 20240.05060.06900.05060.06900.069049,200
Jul 24, 20240.05060.05980.05050.05050.05053,600
Jul 23, 20240.05530.05530.05050.05050.05052,277
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...