Heliogen Inc (QX) (HLGN)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -10 | 1 | 1.06 | 0.85 | 6062 | 0.89445775 | CS |
| 4 | -0.1 | -10 | 1 | 1.25 | 0.85 | 8262 | 0.96693724 | CS |
| 12 | -1.48 | -62.1848739496 | 2.38 | 2.3925 | 0.85 | 11867 | 1.36546744 | CS |
| 26 | -0.76 | -45.7831325301 | 1.66 | 2.3925 | 0.85 | 11079 | 1.47874288 | CS |
| 52 | -0.78 | -46.4285714286 | 1.68 | 3.9 | 0.85 | 10753 | 1.76296533 | CS |
| 156 | -1.38 | -60.5263157895 | 2.28 | 3.9 | 0.52 | 13828 | 1.65723774 | CS |
| 260 | -1.38 | -60.5263157895 | 2.28 | 3.9 | 0.52 | 13828 | 1.65723774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741300140 | 0.9 | 0.05 | 5.88 | 0.9 | 0.9 | 0.875 | 3682 |
| 1741213440 | 0.85 | -0.02 | -2.30 | 0.98 | 0.98 | 0.85 | 444 |
| 1741126800 | 0.87 | -0.03 | -3.33 | 0.8925 | 0.98 | 0.85 | 16774 |
| 1741040760 | 0.9 | -0.064 | -6.64 | 0.95 | 0.95 | 0.9 | 3824 |
| 1740781260 | 0.964 | -0.0995 | -9.36 | 1 | 1.06 | 0.95 | 5585 |
| 1740695340 | 1.0634999 | 0 | 0.33 | 0.98 | 1.07 | 0.98 | 1905 |
| 1740608400 | 1.06 | 0.05 | 4.95 | 1.07 | 1.07 | 1.052 | 884 |
| 1740522480 | 1.01 | 0.06 | 6.32 | 1 | 1.074 | 1 | 13587 |
| 1740435600 | 0.95 | -0.08 | -7.77 | 0.9383 | 1 | 0.9383 | 4930 |
| 1740176400 | 1.03 | 0.06 | 6.19 | 0.969925 | 1.035 | 0.969925 | 8485 |
| 1740090480 | 0.97 | 0.03 | 3.19 | 0.9898 | 0.9898 | 0.9 | 3390 |
| 1740003960 | 0.94 | -0.013 | -1.36 | 0.94 | 0.96 | 0.94 | 4754 |
| 1739917740 | 0.953 | -0.0319 | -3.24 | 0.95 | 0.9899 | 0.9004 | 20606 |
| 1739572020 | 0.9849 | 0.0449 | 4.78 | 0.978675 | 0.9849 | 0.978675 | 752 |
| 1739485320 | 0.94 | -0.031175 | -3.21 | 0.888675 | 0.97 | 0.8739 | 6025 |
| 1739398920 | 0.971175 | -0.118825 | -10.90 | 0.97 | 0.971175 | 0.8849 | 14725 |
| 1739312940 | 1.09 | 0.14 | 14.74 | 0.905 | 1.09 | 0.905 | 5121 |
| 1739226000 | 0.95 | -0.16 | -14.41 | 1.08 | 1.23 | 0.9 | 32385 |
| 1738967160 | 1.11 | 0.04 | 3.74 | 1 | 1.25 | 1 | 9111 |
| 1738880400 | 1.07 | 0.09 | 9.18 | 0.9 | 1.07 | 0.9 | 5416 |
| 1738794000 | 0.98 | 0.005 | 0.51 | 0.95 | 1 | 0.95 | 2772 |
| 1738708080 | 0.975 | 0.01 | 1.04 | 0.9501 | 0.98005 | 0.9501 | 4297 |
| 1738621740 | 0.965 | -0.115 | -10.65 | 1 | 1 | 0.965 | 16341 |
| 1738362000 | 1.08 | 0.04 | 3.85 | 1.01 | 1.08 | 1.01 | 20282 |
| 1738276080 | 1.04 | 0.04 | 4.00 | 1 | 1.04 | 1 | 859 |
| 1738189740 | 1 | 0 | 0.00 | 0.9801 | 1 | 0.98 | 34350 |
| 1738103280 | 1 | 0 | 0.00 | 0.99 | 1 | 0.99 | 11470 |
| 1738016820 | 1 | -0.13 | -11.50 | 1.12 | 1.12 | 0.98 | 33324 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
