Helix BioPharma Corp (HBP)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 14.8148148148 | 0.81 | 0.95 | 0.75 | 1926 | 0.89780057 | CS |
| 4 | 0.03 | 3.33333333333 | 0.9 | 0.98 | 0.75 | 1047 | 0.89452424 | CS |
| 12 | 0.08 | 9.41176470588 | 0.85 | 1.06 | 0.75 | 3553 | 0.9635827 | CS |
| 26 | -0.22 | -19.1304347826 | 1.15 | 1.34 | 0.5 | 6776 | 0.90063517 | CS |
| 52 | 0.03 | 3.33333333333 | 0.9 | 1.35 | 0.5 | 7954 | 0.9684007 | CS |
| 156 | -0.37 | -28.4615384615 | 1.3 | 1.5 | 0.5 | 11513 | 1.05595587 | CS |
| 260 | -6.02 | -86.618705036 | 6.95 | 10.05 | 0.5 | 17454 | 2.17286019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740004800 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1739918400 | 0.93 | -0.02 | -2.11 | 0.9 | 0.93 | 0.9 | 3102 |
| 1739572800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 1600 |
| 1739486400 | 0.95 | 0.17 | 21.79 | 0.89 | 0.95 | 0.89 | 1000 |
| 1739400000 | 0.78 | 0 | 0.00 | 0.81 | 0.81 | 0.75 | 2000 |
| 1739313600 | 0.78 | -0.12 | -13.33 | 0.89 | 0.89 | 0.78 | 4640 |
| 1739227200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738968000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738881600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738795200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738708800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738622400 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9 | 0.9 | 1000 |
| 1738363200 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1738276800 | 0.92 | -0.06 | -6.12 | 0.92 | 0.92 | 0.92 | 500 |
| 1738190400 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 1000 |
| 1738104000 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 20 |
| 1738017600 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 102 |
| 1737758400 | 0.98 | 0.05 | 5.38 | 0.94 | 0.98 | 0.94 | 4350 |
| 1737672000 | 0.93 | 0.03 | 3.33 | 0.93 | 0.93 | 0.93 | 570 |
| 1737585600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1737499200 | 0.9 | -0.03 | -3.23 | 0.9 | 0.94 | 0.9 | 2000 |
| 1737412800 | 0.93 | 0.03 | 3.33 | 0.93 | 0.93 | 0.93 | 500 |
| 1737153600 | 0.9 | -0.08 | -8.16 | 0.92 | 0.92 | 0.9 | 2800 |
| 1737067200 | 0.98 | 0.08 | 8.89 | 0.96 | 0.98 | 0.96 | 2500 |
| 1736980800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1736894400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1736808000 | 0.9 | 0.01 | 1.12 | 0.9 | 0.9 | 0.9 | 1000 |
| 1736548800 | 0.89 | -0.04 | -4.30 | 0.93 | 0.93 | 0.89 | 1500 |
| 1736462400 | 0.93 | 0.03 | 3.33 | 0.93 | 0.93 | 0.93 | 500 |
| 1736376000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1736289600 | 0.9 | -0.03 | -3.23 | 0.9 | 0.9 | 0.9 | 518 |
| 1736203200 | 0.93 | 0.01 | 1.09 | 0.93 | 0.93 | 0.93 | 1030 |
| 1735944000 | 0.92 | 0.03 | 3.37 | 0.92 | 0.92 | 0.92 | 500 |
| 1735857600 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 35 |
| 1735684800 | 0.89 | 0.02 | 2.30 | 1 | 1 | 0.89 | 2600 |
| 1735598400 | 0.87 | -0.1 | -10.31 | 0.87 | 0.87 | 0.87 | 1620 |
| 1735339200 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1735080000 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1734993600 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 10 |
| 1734734400 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 8 |
| 1734648000 | 0.97 | -0.03 | -3.00 | 0.88 | 0.97 | 0.87 | 2520 |
| 1734561600 | 1 | 0.05 | 5.26 | 0.98 | 1 | 0.98 | 1625 |
| 1734475200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734388800 | 0.95 | -0.05 | -5.00 | 0.95 | 0.95 | 0.95 | 500 |
| 1734129600 | 1 | 0.13 | 14.94 | 1 | 1 | 1 | 25070 |
| 1734043200 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1733956800 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 2000 |
| 1733870400 | 0.87 | 0 | 0.00 | 0.93 | 0.96 | 0.87 | 2640 |
| 1733784000 | 0.87 | -0.07 | -7.45 | 0.92 | 0.92 | 0.87 | 2665 |
| 1733524800 | 0.94 | -0.01 | -1.05 | 0.95 | 0.98 | 0.94 | 4300 |
| 1733438400 | 0.95 | -0.05 | -5.00 | 1 | 1 | 0.95 | 4835 |
| 1733352000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 80511 |
| 1733265600 | 1 | 0.05 | 5.26 | 0.99 | 1.06 | 0.99 | 6203 |
| 1733179200 | 0.95 | 0.08 | 9.20 | 0.87 | 0.95 | 0.87 | 20015 |
| 1732920000 | 0.87 | 0.04 | 4.82 | 0.86 | 0.87 | 0.86 | 1528 |
| 1732833600 | 0.83 | 0.04 | 5.06 | 0.8199999 | 0.83 | 0.8199999 | 2500 |
| 1732747200 | 0.79 | -0.05 | -5.95 | 0.85 | 0.85 | 0.79 | 1500 |
| 1732660800 | 0.84 | 0.0200001 | 2.44 | 0.84 | 0.84 | 0.84 | 1000 |
| 1732574400 | 0.8199999 | 0.0499999 | 6.49 | 0.72 | 0.84 | 0.71 | 8838 |
| 1732315200 | 0.77 | 0.07 | 10.00 | 0.75 | 0.77 | 0.75 | 7560 |
| 1732228800 | 0.7 | 0 | 0.00 | 0.67 | 0.7 | 0.67 | 3100 |
| 1732142400 | 0.7 | -0.01 | -1.41 | 0.73 | 0.73 | 0.5699999 | 17500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
