Heliogen Inc (QX) (HLGN)
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 | -0.37 | -26.0563380282 | 1.42 | 1.52 | 1.04 | 21022 | 1.28813679 | CS |
| 4 | -0.74 | -41.3407821229 | 1.79 | 1.97 | 1.04 | 14238 | 1.51256095 | CS |
| 12 | -0.18 | -14.6341463415 | 1.23 | 2.3925 | 0.87 | 13884 | 1.62051848 | CS |
| 26 | -2.31 | -68.75 | 3.36 | 3.49 | 0.87 | 10991 | 1.79825163 | CS |
| 52 | -0.6 | -36.3636363636 | 1.65 | 3.9 | 0.87 | 10613 | 1.82756704 | CS |
| 156 | -1.23 | -53.9473684211 | 2.28 | 3.9 | 0.52 | 14162 | 1.70196028 | CS |
| 260 | -1.23 | -53.9473684211 | 2.28 | 3.9 | 0.52 | 14162 | 1.70196028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.15 | 1.04 | 7821 |
| 1737671220 | 1.1399999 | -0.3 | -20.83 | 1.21 | 1.2775 | 1.08 | 35414 |
| 1737584640 | 1.44 | -0.01 | -0.69 | 1.45 | 1.45 | 1.2 | 12937 |
| 1737498540 | 1.45 | 0.03 | 2.11 | 1.42 | 1.52 | 1.33 | 27914 |
| 1737152880 | 1.42 | -0.02 | -1.39 | 1.47 | 1.47 | 1.34 | 1947 |
| 1737066420 | 1.44 | 0.04 | 3.11 | 1.3 | 1.44 | 1.3 | 3382 |
| 1736979720 | 1.3965 | -0.05 | -3.69 | 1.4175 | 1.4175 | 1.3799999 | 1754 |
| 1736893380 | 1.45 | -0.06 | -3.97 | 1.32 | 1.47 | 1.32 | 5451 |
| 1736806800 | 1.51 | -0.02 | -1.31 | 1.5 | 1.52 | 1.32 | 12324 |
| 1736547720 | 1.53 | -0.05 | -3.16 | 1.52 | 1.53 | 1.41 | 9268 |
| 1736375340 | 1.58 | -0.32 | -16.84 | 1.71 | 1.9 | 1.34 | 32792 |
| 1736288940 | 1.9 | 0.21 | 12.43 | 1.87 | 1.92 | 1.65 | 8250 |
| 1736202360 | 1.69 | -0.2 | -10.58 | 1.66 | 1.88 | 1.66 | 3932 |
| 1735942980 | 1.89 | 0.15 | 8.62 | 1.825 | 1.93 | 1.825 | 3154 |
| 1735856700 | 1.74 | -0.06 | -3.33 | 1.97 | 1.97 | 1.74 | 8429 |
| 1735683960 | 1.8 | 0.17 | 10.43 | 1.51 | 1.92 | 1.51 | 15279 |
| 1735597740 | 1.6299999 | -0.18 | -9.94 | 1.79 | 1.81 | 1.51 | 51995 |
| 1735338000 | 1.81 | 0.12 | 7.10 | 1.69 | 1.87 | 1.65 | 27583 |
| 1735252020 | 1.69 | -0.26 | -13.33 | 1.85 | 1.99 | 1.69 | 14186 |
| 1735078200 | 1.95 | 0.06 | 3.09 | 1.85 | 1.96 | 1.85 | 3384 |
| 1734992400 | 1.8916 | -0.06 | -2.99 | 1.95 | 1.95 | 1.85 | 3449 |
| 1734733200 | 1.95 | 0.02 | 1.04 | 1.87 | 2 | 1.8 | 5114 |
| 1734646800 | 1.93 | -0.12 | -5.85 | 1.9 | 2.15 | 1.66 | 10673 |
| 1734560940 | 2.05 | -0.19 | -8.48 | 2.16 | 2.34 | 1.9 | 38713 |
| 1734474360 | 2.24 | 0.09 | 4.19 | 2 | 2.2695 | 2 | 3520 |
| 1734388140 | 2.15 | 0.04 | 1.90 | 2.11 | 2.2799999 | 2 | 6020 |
| 1734128940 | 2.11 | -0.24 | -10.21 | 2.38 | 2.3925 | 1.9017 | 11906 |
| 1734042480 | 2.35 | 0.2 | 9.30 | 2.19 | 2.35 | 2.1412 | 15036 |
| 1733955900 | 2.15 | 0.07 | 3.44 | 2.07 | 2.16 | 2 | 8176 |
| 1733869200 | 2.0785 | 0.18 | 9.39 | 1.89 | 2.0785 | 1.89 | 12179 |
| 1733782800 | 1.9 | -0.1 | -5.00 | 1.98 | 2 | 1.65 | 31910 |
| 1733523600 | 2 | 0.44 | 28.21 | 1.78 | 2.05 | 1.66 | 18455 |
| 1733437500 | 1.56 | -0.46 | -22.62 | 2.05 | 2.05 | 1.56 | 22440 |
| 1733350980 | 2.016 | 0.01 | 0.30 | 1.88 | 2.0188 | 1.8 | 11162 |
| 1733264700 | 2.0099999 | -0.03 | -1.47 | 2.15 | 2.15 | 1.95 | 9117 |
| 1733178180 | 2.04 | 0.04 | 2.00 | 1.99 | 2.17 | 1.89 | 6374 |
| 1732918200 | 2 | -0.05 | -2.44 | 1.99 | 2.05 | 1.99 | 3351 |
| 1732746540 | 2.05 | 0.1 | 5.13 | 1.97 | 2.1 | 1.97 | 2822 |
| 1732660140 | 1.95 | 0.22 | 12.72 | 1.73 | 1.99 | 1.73 | 8903 |
| 1732573560 | 1.73 | -0.37 | -17.62 | 2.08 | 2.1 | 1.32 | 20571 |
| 1732314000 | 2.1 | 0.15 | 7.42 | 2.015 | 2.13 | 1.55 | 11977 |
| 1732227900 | 1.955 | 0.17 | 9.22 | 1.79 | 2 | 1.79 | 6919 |
| 1732141740 | 1.79 | 0.2 | 12.58 | 1.5 | 1.79 | 1.42 | 8427 |
| 1732054800 | 1.59 | 0.11 | 7.43 | 1.46 | 1.59 | 1.31 | 7003 |
| 1731968640 | 1.48 | 0.16 | 12.12 | 1.3325 | 1.48 | 1.3325 | 4251 |
| 1731709260 | 1.32 | 0.04 | 3.13 | 1.25 | 1.33 | 1.22 | 4811 |
| 1731622800 | 1.28 | 0.04 | 3.23 | 1.22 | 1.48 | 1.22 | 15977 |
| 1731536760 | 1.24 | 0.08 | 6.90 | 1.17 | 1.49 | 1.17 | 13530 |
| 1731450480 | 1.16 | -0.25 | -17.73 | 1.3899999 | 1.48 | 1.16 | 16459 |
| 1731363600 | 1.41 | 0.42 | 42.42 | 1.03 | 1.4175 | 1.03 | 38864 |
| 1731104400 | 0.99 | -0.22 | -18.18 | 1.2375 | 1.2388999 | 0.87 | 56456 |
| 1731018540 | 1.21 | -0.08 | -6.20 | 1.26 | 1.31 | 1.21 | 21930 |
| 1730931600 | 1.29 | -0.12 | -8.51 | 1.25 | 1.3899999 | 1.2 | 3958 |
| 1730845680 | 1.41 | 0.04 | 3.30 | 1.24 | 1.42 | 1.24 | 9456 |
| 1730759160 | 1.365 | 0.04 | 3.41 | 1.23 | 1.46 | 1.23 | 6533 |
| 1730496420 | 1.32 | 0.06 | 4.76 | 1.25 | 1.46 | 1.2408999 | 10899 |
| 1730409780 | 1.26 | -0.24 | -16.00 | 1.3799999 | 1.46 | 1.1 | 6312 |
| 1730323500 | 1.5 | 0.14 | 10.29 | 1.55 | 1.55 | 1.4875 | 2152 |
| 1730237280 | 1.36 | -0.13 | -8.72 | 1.5 | 1.5 | 1.36 | 4234 |
| 1730150880 | 1.49 | 0.14 | 10.47 | 1.27 | 1.5 | 1.27 | 11439 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
