Helium One Global Ltd (QB) (HLOGF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0019 | -11.2426035503 | 0.0169 | 0.018 | 0.015 | 63500 | 0.01690748 | CS |
| 4 | 0.0065 | 76.4705882353 | 0.0085 | 0.0228 | 0.0085 | 77480 | 0.01596346 | CS |
| 12 | -0.007 | -31.8181818182 | 0.022 | 0.025 | 0.004 | 146274 | 0.01283949 | CS |
| 26 | -0.0048 | -24.2424242424 | 0.0198 | 0.0434 | 0.004 | 234280 | 0.01992816 | CS |
| 52 | -0.1065 | -87.6543209877 | 0.1215 | 0.1394 | 0.001 | 239423 | 0.01760734 | CS |
| 156 | -0.337 | -95.7386363636 | 0.352 | 0.4 | 0.001 | 121070 | 0.05858231 | CS |
| 260 | -0.0903 | -85.754985755 | 0.1053 | 1.65 | 0.001 | 134706 | 0.11155537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 28800 |
| 1722029100 | 0.015 | -0.003 | -16.67 | 0.015 | 0.015 | 0.015 | 55000 |
| 1721942400 | 0.018 | 0.0005 | 2.86 | 0.018 | 0.018 | 0.018 | 34000 |
| 1721856540 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1721770140 | 0.0175 | 0.0006001 | 3.55 | 0.0175 | 0.0175 | 0.0175 | 115000 |
| 1721683740 | 0.0168999 | 0.0009999 | 6.29 | 0.0168999 | 0.0168999 | 0.0168999 | 50000 |
| 1721424120 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
| 1721337720 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
| 1721251320 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
| 1721164920 | 0.0159 | -0.0027 | -14.52 | 0.0185999 | 0.0185999 | 0.0159 | 134634 |
| 1721078940 | 0.0185999 | 0.0080999 | 77.14 | 0.0152 | 0.0228 | 0.0152 | 159966 |
| 1720819680 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 0 |
| 1720733280 | 0.0105 | 0.0015 | 16.67 | 0.02 | 0.02 | 0.0105 | 34000 |
| 1720646880 | 0.009 | -0.006 | -40.00 | 0.009 | 0.009 | 0.009 | 6800 |
| 1720560540 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50000 |
| 1720473600 | 0.015 | 0.0055 | 57.89 | 0.009 | 0.02 | 0.009 | 276050 |
| 1720214640 | 0.0095 | 0.001 | 11.76 | 0.0095 | 0.0095 | 0.0095 | 1062 |
| 1720041780 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1719955380 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1719868980 | 0.0085 | -0.0015 | -15.00 | 0.0085 | 0.0085 | 0.0085 | 13249 |
| 1719610020 | 0.01 | 0.003 | 42.86 | 0.01 | 0.01 | 0.01 | 50000 |
| 1719523680 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1719437280 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1719350880 | 0.007 | -0.002 | -22.22 | 0.007 | 0.007 | 0.007 | 3000 |
| 1719264540 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 60000 |
| 1719005220 | 0.009 | -0.001 | -10.00 | 0.009 | 0.009 | 0.009 | 35000 |
| 1718918640 | 0.01 | 0 | 0.00 | 0.012 | 0.012 | 0.01 | 45750 |
| 1718746140 | 0.01 | 0 | 0.00 | 0.009 | 0.01 | 0.00805 | 30125 |
| 1718659500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1718400300 | 0.01 | 0.001 | 11.11 | 0.009 | 0.01 | 0.009 | 207100 |
| 1718314140 | 0.009 | 0.001 | 12.50 | 0.0061 | 0.009 | 0.0061 | 341357 |
| 1718227380 | 0.008 | -0.0019 | -19.19 | 0.004 | 0.009 | 0.004 | 250422 |
| 1718141340 | 0.0099 | -0.0056 | -36.13 | 0.011 | 0.011 | 0.0085 | 2088338 |
| 1718054880 | 0.0155 | 0.0005 | 3.33 | 0.015 | 0.0155 | 0.012 | 112666 |
| 1717795800 | 0.015 | -0.0042 | -21.88 | 0.0145 | 0.018 | 0.014 | 345533 |
| 1717709400 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 2 |
| 1717622760 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
| 1717536360 | 0.0191999 | -0.00195 | -9.22 | 0.0168 | 0.0191999 | 0.0168 | 178792 |
| 1717450140 | 0.02115 | 0.0003 | 1.44 | 0.025 | 0.025 | 0.02115 | 35000 |
| 1717190940 | 0.02085 | 0.00435 | 26.36 | 0.02085 | 0.02085 | 0.02085 | 11000 |
| 1717104540 | 0.0165 | -0.00435 | -20.86 | 0.0165 | 0.0165 | 0.0165 | 100 |
| 1717018140 | 0.02085 | 0 | 0.00 | 0.02085 | 0.02085 | 0.02085 | 0 |
| 1716931740 | 0.02085 | 0.00385 | 22.65 | 0.0161 | 0.02085 | 0.0161 | 41400 |
| 1716585600 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1716499200 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1716412800 | 0.017 | 0.0005 | 3.03 | 0.017 | 0.017 | 0.017 | 380000 |
| 1716326940 | 0.0165 | 0.0013 | 8.55 | 0.017 | 0.017 | 0.0165 | 101000 |
| 1716240180 | 0.0152 | -0.0009 | -5.59 | 0.01565 | 0.01565 | 0.0152 | 102550 |
| 1715981340 | 0.0161 | 0.0009 | 5.92 | 0.0176 | 0.0176 | 0.0161 | 17500 |
| 1715894400 | 0.0152 | 0 | 0.00 | 0.0152 | 0.0152 | 0.0152 | 0 |
| 1715808000 | 0.0152 | -0.0024 | -13.64 | 0.018 | 0.018 | 0.0152 | 12500 |
| 1715722140 | 0.0176 | -0.0004 | -2.22 | 0.02 | 0.02 | 0.0176 | 42923 |
| 1715635200 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1715376000 | 0.018 | 0.00045 | 2.56 | 0.018 | 0.018 | 0.018 | 55000 |
| 1715289720 | 0.01755 | -0.00245 | -12.25 | 0.02 | 0.02 | 0.01755 | 85350 |
| 1715203200 | 0.02 | -0.002 | -9.09 | 0.022 | 0.022 | 0.0147 | 142500 |
| 1715117340 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1715030940 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1714771740 | 0.022 | 0.00375 | 20.55 | 0.01825 | 0.022 | 0.01825 | 2000 |
| 1714684800 | 0.01825 | 0 | 0.00 | 0.01825 | 0.01825 | 0.01825 | 0 |
| 1714598400 | 0.01825 | -0.00505 | -21.67 | 0.022 | 0.022 | 0.01825 | 13641 |
| 1714512600 | 0.0233 | 0.006 | 34.68 | 0.0175 | 0.0233 | 0.01425 | 648581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
