First Helium Inc (QB) (FHELF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0022 | 6.18846694796 | 0.03555 | 0.0454 | 0.03233 | 12238 | 0.03885961 | CS |
| 4 | 0.00348 | 10.1546542165 | 0.03427 | 0.0454 | 0.022 | 33319 | 0.03096288 | CS |
| 12 | -0.00525 | -12.2093023256 | 0.043 | 0.0454 | 0.0178 | 61109 | 0.02809636 | CS |
| 26 | -0.02725 | -41.9230769231 | 0.065 | 0.06645 | 0.0178 | 52205 | 0.03327219 | CS |
| 52 | -0.01565 | -29.3071161049 | 0.0534 | 0.075 | 0.0178 | 41331 | 0.0381455 | CS |
| 156 | -0.24025 | -86.4208633094 | 0.278 | 0.7374 | 0.0178 | 41035 | 0.22892536 | CS |
| 260 | -0.16415 | -81.3026250619 | 0.2019 | 0.7374 | 0.0178 | 38901 | 0.22888338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.0405 | 0.0071 | 21.26 | 0.0398 | 0.0454 | 0.0398 | 28695 |
| 1736375340 | 0.0334 | 0 | 0.00 | 0.0334 | 0.0334 | 0.0334 | 0 |
| 1736288940 | 0.0334 | 0.00107 | 3.31 | 0.0356 | 0.0356 | 0.0332 | 4950 |
| 1736202360 | 0.03233 | 0.00143 | 4.63 | 0.03555 | 0.03733 | 0.03233 | 3070 |
| 1735942980 | 0.0309 | 0.001 | 3.34 | 0.0309 | 0.0309 | 0.0309 | 3000 |
| 1735856700 | 0.0299 | 0.0001 | 0.34 | 0.0312 | 0.0319 | 0.0299 | 5645 |
| 1735683960 | 0.0298 | -0.0021 | -6.58 | 0.032 | 0.032 | 0.0298 | 67525 |
| 1735597200 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
| 1735338000 | 0.0319 | 0.0099 | 45.00 | 0.02975 | 0.0319 | 0.0265 | 11705 |
| 1735252020 | 0.022 | -0.009 | -29.03 | 0.0313 | 0.034 | 0.022 | 16000 |
| 1735078800 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1734992400 | 0.031 | 0.001254 | 4.22 | 0.03189 | 0.0344 | 0.0297 | 56550 |
| 1734733200 | 0.029746 | -0.000684 | -2.25 | 0.0302 | 0.0337999 | 0.029746 | 128000 |
| 1734646800 | 0.03043 | -0.00397 | -11.54 | 0.035 | 0.035 | 0.03043 | 51617 |
| 1734560940 | 0.0344 | 0.00615 | 21.77 | 0.0308 | 0.0344 | 0.0308 | 42500 |
| 1734474540 | 0.02825 | 0 | 0.00 | 0.02825 | 0.02825 | 0.02825 | 0 |
| 1734388140 | 0.02825 | 0.00365 | 14.84 | 0.03427 | 0.03427 | 0.02825 | 13893 |
| 1734128700 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 0 |
| 1734042300 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 0 |
| 1733955900 | 0.0246 | -0.00185 | -6.99 | 0.0261 | 0.0261 | 0.0246 | 92500 |
| 1733869200 | 0.02645 | -0.0001 | -0.38 | 0.02645 | 0.02645 | 0.02645 | 3000 |
| 1733782800 | 0.02655 | 0.004418 | 19.96 | 0.018 | 0.028 | 0.018 | 32200 |
| 1733523900 | 0.022132 | 0 | 0.00 | 0.022132 | 0.022132 | 0.022132 | 0 |
| 1733437500 | 0.022132 | 0.002332 | 11.78 | 0.02 | 0.0254 | 0.02 | 104000 |
| 1733350980 | 0.0198 | -0.002 | -9.17 | 0.022 | 0.022 | 0.0178 | 206200 |
| 1733264700 | 0.0218 | 0.0011 | 5.31 | 0.025 | 0.025 | 0.0198 | 17766 |
| 1733178180 | 0.0207 | -0.0038 | -15.51 | 0.0254 | 0.0254 | 0.02015 | 14234 |
| 1732918200 | 0.0245 | 0.0045 | 22.50 | 0.02258 | 0.0245 | 0.02258 | 6039 |
| 1732746540 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732660140 | 0.02 | -0.005 | -20.00 | 0.024075 | 0.0279 | 0.02 | 435100 |
| 1732573200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732314000 | 0.025 | -0.0007 | -2.72 | 0.023566 | 0.025 | 0.023566 | 16200 |
| 1732227900 | 0.0257 | -0.000175 | -0.68 | 0.0257 | 0.0257 | 0.0257 | 4530 |
| 1732141740 | 0.025875 | -0.002825 | -9.84 | 0.025875 | 0.025875 | 0.025875 | 315 |
| 1732054800 | 0.0287 | -0.0003 | -1.03 | 0.03 | 0.03 | 0.0287 | 40000 |
| 1731968640 | 0.029 | 0.0014 | 5.07 | 0.036 | 0.036 | 0.029 | 250600 |
| 1731709260 | 0.0276 | -0.0017 | -5.80 | 0.0263 | 0.0322 | 0.0263 | 25474 |
| 1731623160 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 0 |
| 1731536760 | 0.0293 | 0.0006 | 2.09 | 0.0287 | 0.0293 | 0.0287 | 4000 |
| 1731450480 | 0.0287 | -0.0013 | -4.33 | 0.029 | 0.029 | 0.0287 | 46000 |
| 1731363600 | 0.03 | -0.0022 | -6.83 | 0.0311 | 0.0311 | 0.02945 | 120425 |
| 1731104940 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1731018540 | 0.0322 | -0.0028 | -8.00 | 0.0366 | 0.0366 | 0.03135 | 10406 |
| 1730931960 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730845560 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730759160 | 0.035 | -0.0013 | -3.58 | 0.035 | 0.035 | 0.035 | 2000 |
| 1730496420 | 0.0363 | 0.00315 | 9.50 | 0.0366 | 0.0366 | 0.0363 | 1169 |
| 1730409780 | 0.03315 | 0.00115 | 3.59 | 0.0322 | 0.0336 | 0.0322 | 136000 |
| 1730323500 | 0.032 | -0.0045 | -12.33 | 0.034855 | 0.034855 | 0.032 | 46500 |
| 1730237280 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
| 1730150880 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 1000 |
| 1729891500 | 0.0365 | 0.0007 | 1.96 | 0.0337 | 0.0365 | 0.0337 | 51000 |
| 1729805160 | 0.0358 | 0.0005 | 1.42 | 0.0322 | 0.0358 | 0.0322 | 121050 |
| 1729718940 | 0.0353 | 0.00279 | 8.58 | 0.033 | 0.0353 | 0.033 | 168000 |
| 1729632300 | 0.03251 | -0.00749 | -18.73 | 0.033 | 0.033 | 0.03251 | 112000 |
| 1729545600 | 0.04 | 0.0035 | 9.59 | 0.0429999 | 0.0429999 | 0.0332 | 65700 |
| 1729286400 | 0.0365 | -0.0045 | -10.98 | 0.037 | 0.037 | 0.03359 | 126550 |
| 1729200000 | 0.041 | 0.004 | 10.81 | 0.037 | 0.041 | 0.0356249 | 1337231 |
| 1729113960 | 0.037 | 0.0006 | 1.65 | 0.037 | 0.037 | 0.037 | 5000 |
| 1729027680 | 0.0364 | -0.0008 | -2.15 | 0.0346 | 0.03705 | 0.03368 | 124300 |
| 1728941100 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
