Global Helium Corporation (PK) (HECOF)
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 | -0.0178 | -30.6896551724 | 0.058 | 0.060345 | 0.0398 | 10567 | 0.04560545 | CS |
| 4 | -0.0004 | -0.985221674877 | 0.0406 | 0.060345 | 0.0398 | 16979 | 0.04532009 | CS |
| 12 | -0.0183 | -31.2820512821 | 0.0585 | 0.079 | 0.0398 | 23402 | 0.05410126 | CS |
| 26 | -0.0468 | -53.7931034483 | 0.087 | 0.088 | 0.0398 | 22323 | 0.06326149 | CS |
| 52 | -0.1453 | -78.3288409704 | 0.1855 | 0.192 | 0.0398 | 24679 | 0.08904249 | CS |
| 156 | -0.8598 | -95.5333333333 | 0.9 | 2.5 | 0.0001 | 66716 | 0.75244931 | CS |
| 260 | -0.8598 | -95.5333333333 | 0.9 | 2.5 | 0.0001 | 66632 | 0.75245981 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.04746 | -0.00489 | -9.34 | 0.0523 | 0.0523 | 0.04746 | 2155 |
| 1726781220 | 0.05235 | 0.01235 | 30.88 | 0.050955 | 0.060345 | 0.04752 | 12315 |
| 1726694460 | 0.04 | -0.0021 | -4.99 | 0.04 | 0.04 | 0.04 | 2116 |
| 1726608240 | 0.0421 | -0.0038 | -8.28 | 0.0398 | 0.05785 | 0.0398 | 22598 |
| 1726521720 | 0.0459 | 0.0061 | 15.33 | 0.058 | 0.058 | 0.0449499 | 13653 |
| 1726262940 | 0.0398 | -0.000964 | -2.36 | 0.0528 | 0.0579 | 0.0398 | 75050 |
| 1726176540 | 0.040764 | -0.013836 | -25.34 | 0.0575 | 0.0575 | 0.0406 | 77860 |
| 1726090140 | 0.0546 | -0.00018 | -0.33 | 0.05233 | 0.0546 | 0.05233 | 1500 |
| 1726003500 | 0.05478 | 0.00478 | 9.56 | 0.05478 | 0.05478 | 0.05478 | 488 |
| 1725917160 | 0.05 | -0.0018 | -3.47 | 0.0475 | 0.05881 | 0.0475 | 21295 |
| 1725658020 | 0.0518 | 0 | 0.00 | 0.0475 | 0.0518 | 0.0475 | 9130 |
| 1725571440 | 0.0518 | 0 | 0.00 | 0.0518 | 0.0518 | 0.0518 | 15125 |
| 1725485040 | 0.0518 | 0 | 0.00 | 0.0475 | 0.0518 | 0.0475 | 5407 |
| 1725398880 | 0.0518 | -0.00326 | -5.92 | 0.0524 | 0.0524 | 0.0475 | 11955 |
| 1725053340 | 0.05506 | 0.00426 | 8.39 | 0.0475 | 0.0585 | 0.0475 | 23501 |
| 1724966400 | 0.0508 | -0.0094 | -15.61 | 0.055 | 0.055 | 0.0508 | 982 |
| 1724880480 | 0.0602 | 0 | 0.00 | 0.0602 | 0.0602 | 0.0602 | 0 |
| 1724794080 | 0.0602 | 0.0113 | 23.11 | 0.0602 | 0.0602 | 0.0602 | 8340 |
| 1724707740 | 0.0489 | 0.0038 | 8.43 | 0.0406 | 0.05432 | 0.0406 | 2150 |
| 1724448480 | 0.0451 | -0.0039 | -7.96 | 0.0434 | 0.0539 | 0.0434 | 3359 |
| 1724362140 | 0.049 | -0.0093 | -15.95 | 0.0489 | 0.0523599 | 0.0489 | 4222 |
| 1724275380 | 0.0583 | 0.0083 | 16.60 | 0.05 | 0.0601 | 0.0458 | 46321 |
| 1724188800 | 0.05 | 0.0005 | 1.01 | 0.0507 | 0.0595 | 0.05 | 31000 |
| 1724102880 | 0.0495 | -0.005199 | -9.50 | 0.0507 | 0.0645 | 0.0495 | 285547 |
| 1723843740 | 0.054699 | -0.005301 | -8.84 | 0.0507 | 0.0554 | 0.0507 | 3900 |
| 1723756860 | 0.06 | 0.0093 | 18.34 | 0.0547 | 0.06 | 0.0507 | 5625 |
| 1723670820 | 0.0507 | 0.0001 | 0.20 | 0.0507 | 0.0507 | 0.0507 | 2012 |
| 1723584360 | 0.0506 | 0 | 0.00 | 0.06 | 0.06 | 0.0506 | 1500 |
| 1723497900 | 0.0506 | -0.0001 | -0.20 | 0.0507 | 0.06246 | 0.0506 | 3477 |
| 1723238400 | 0.0507 | 0 | 0.00 | 0.0507 | 0.0507 | 0.0507 | 339 |
| 1723152000 | 0.0507 | 0 | 0.00 | 0.0507 | 0.0507 | 0.0507 | 1800 |
| 1723065720 | 0.0507 | 0.0001 | 0.20 | 0.0507 | 0.0507 | 0.0507 | 2150 |
| 1722979800 | 0.0506 | -0.0128 | -20.19 | 0.06 | 0.06 | 0.0506 | 93168 |
| 1722893340 | 0.0634 | 0.0034 | 5.67 | 0.06 | 0.0634 | 0.06 | 21550 |
| 1722634140 | 0.06 | 0.0093 | 18.34 | 0.06 | 0.0651999 | 0.06 | 9206 |
| 1722547620 | 0.0507 | 0 | 0.00 | 0.0507 | 0.05619 | 0.0507 | 8123 |
| 1722461340 | 0.0507 | -0.01278 | -20.13 | 0.06 | 0.06 | 0.0507 | 15000 |
| 1722374820 | 0.06348 | 0.00548 | 9.45 | 0.0506 | 0.06348 | 0.0506 | 2899 |
| 1722288180 | 0.058 | 0.004 | 7.41 | 0.058 | 0.058 | 0.058 | 3000 |
| 1722029100 | 0.054 | -0.015 | -21.74 | 0.0626 | 0.0645 | 0.054 | 22277 |
| 1721942400 | 0.069 | 0.0185 | 36.63 | 0.0506 | 0.069 | 0.0506 | 49200 |
| 1721856480 | 0.0505 | 0 | 0.00 | 0.0506 | 0.0598 | 0.0505 | 3600 |
| 1721770140 | 0.0505 | -0.0139 | -21.58 | 0.0553 | 0.0553 | 0.0505 | 2277 |
| 1721683740 | 0.0644 | 0.0139 | 27.52 | 0.0598 | 0.069 | 0.0506 | 45823 |
| 1721424180 | 0.0505 | -0.0285 | -36.08 | 0.069 | 0.069 | 0.0505 | 14877 |
| 1721337960 | 0.079 | 0.0042 | 5.61 | 0.055 | 0.079 | 0.055 | 1835 |
| 1721251320 | 0.0748 | 0.01288 | 20.80 | 0.06 | 0.0748 | 0.0505 | 126902 |
| 1721164920 | 0.06192 | -0.00308 | -4.74 | 0.07 | 0.07 | 0.06 | 24715 |
| 1721078940 | 0.065 | 0.0146 | 28.97 | 0.0504 | 0.065 | 0.0504 | 16232 |
| 1720819200 | 0.0504 | 0.0001 | 0.20 | 0.0503 | 0.0709 | 0.05 | 46865 |
| 1720733280 | 0.0503 | -0.0047 | -8.55 | 0.06 | 0.0709 | 0.0503 | 23105 |
| 1720646880 | 0.055 | -0.0105 | -16.03 | 0.0504 | 0.05965 | 0.0503 | 26000 |
| 1720560540 | 0.0655 | 0.0145001 | 28.43 | 0.066 | 0.066 | 0.056 | 1710 |
| 1720473600 | 0.0509999 | -0.009 | -15.00 | 0.0504 | 0.0509999 | 0.0504 | 1625 |
| 1720214640 | 0.06 | 0 | 0.00 | 0.0759 | 0.0759 | 0.06 | 35341 |
| 1720041000 | 0.06 | 0.0075 | 14.29 | 0.06 | 0.06 | 0.06 | 350 |
| 1719955740 | 0.0525 | -0.00042 | -0.79 | 0.05185 | 0.0525 | 0.05045 | 28788 |
| 1719868980 | 0.05292 | 0.00252 | 5.00 | 0.0585 | 0.0771 | 0.05292 | 12561 |
| 1719610020 | 0.0504 | -0.0191 | -27.48 | 0.06 | 0.06 | 0.0502 | 7903 |
| 1719523200 | 0.0695 | -0.00373 | -5.09 | 0.0789 | 0.0789 | 0.06475 | 103385 |
| 1719437040 | 0.07323 | 0.01323 | 22.05 | 0.06 | 0.0777999 | 0.06 | 17466 |
| 1719350880 | 0.06 | -0.012 | -16.67 | 0.0501 | 0.0719 | 0.0501 | 14325 |
| 1719264540 | 0.072 | 0.0219 | 43.71 | 0.0604 | 0.072 | 0.0502 | 9495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
