Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helium One Global Ltd (OP: HLOGF )

0.0209 +0.0044 (+26.67%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.0209 0.0209 0.0209 0.0209 11,000 +0.00(+26.67%)
May 30, 2024 0.0165 0.0165 0.0165 0.0165 100 -0.00(-21.05%)
May 28, 2024 0.0161 0.0209 0.0161 0.0209 41,400 +0.00(+22.94%)
May 22, 2024 0.0170 0 +0.00(+3.03%)
May 21, 2024 0.0170 0.0170 0.0165 0.0165 101,000 +0.00(+8.55%)
May 20, 2024 0.0157 0.0157 0.0152 0.0152 102,550 -0.00(-5.59%)
May 17, 2024 0.0176 0.0176 0.0161 0.0161 17,500 +0.00(+5.92%)
May 15, 2024 0.0152 0 -0.00(-13.64%)
May 14, 2024 0.0200 0.0200 0.0176 0.0176 42,923 -0.00(-2.22%)
May 10, 2024 0.0180 0 +0.00(+2.27%)
May 09, 2024 0.0200 0.0200 0.0176 0.0176 85,350 -0.00(-12.00%)
May 08, 2024 0.0220 0.0220 0.0147 0.0200 142,500 -0.00(-9.09%)
May 03, 2024 0.0220 0 +0.00(+20.22%)
May 01, 2024 0.0183 0 -0.01(-21.46%)
Apr 30, 2024 0.0175 0.0233 0.0143 0.0233 648,581 +0.01(+34.68%)
Apr 29, 2024 0.0173 0.0173 0.0143 0.0173 28,818 +0.01(+58.72%)
Apr 26, 2024 0.0140 0.0140 0.0109 0.0109 6,000 -0.01(-31.88%)
Apr 24, 2024 0.0160 0 +0.00(+14.29%)
Apr 23, 2024 0.0140 0.0140 0.0140 0.0140 33,842 -0.00(-11.39%)
Apr 22, 2024 0.0158 0.0158 0.0158 0.0158 10,000 -0.00(-4.24%)
Apr 19, 2024 0.0226 0.0226 0.0165 0.0165 20,000 +0.00(+26.92%)
Apr 16, 2024 0.0130 25 -0.00(-27.37%)
Apr 15, 2024 0.0179 0.0179 0.0179 0.0179 311 +0.00(+0.00%)
Apr 12, 2024 0.0190 0.0190 0.0100 0.0179 81,602 -0.00(-1.10%)
Apr 11, 2024 0.0166 0.0235 0.0130 0.0181 622,625 -0.00(-4.74%)
Apr 10, 2024 0.0200 0.0259 0.0182 0.0190 336,176 -0.00(-5.00%)
Apr 09, 2024 0.0270 0.0270 0.0200 0.0200 68,000 -0.01(-21.88%)
Apr 08, 2024 0.0172 0.0256 0.0130 0.0256 288,000 +0.01(+58.02%)
Apr 05, 2024 0.0250 0.0250 0.0155 0.0162 8,600 +0.00(+7.28%)
Apr 04, 2024 0.0160 0.0160 0.0140 0.0151 192,091 -0.00(-5.62%)
Apr 03, 2024 0.0135 0.0160 0.0135 0.0160 145,164 +0.00(+33.33%)
Apr 02, 2024 0.0152 0.0152 0.0120 0.0120 5,160 -0.00(-21.05%)
Apr 01, 2024 0.0152 0.0154 0.0152 0.0152 33,846 -0.00(-1.30%)
Mar 28, 2024 0.0120 0.0187 0.0120 0.0154 102,000 +0.00(+40.00%)
Mar 27, 2024 0.0200 0.0200 0.0110 0.0110 92,671 -0.00(-26.67%)
Mar 26, 2024 0.0160 0.0160 0.0150 0.0150 40,669 -0.00(-11.76%)
Mar 25, 2024 0.0155 0.0170 0.0155 0.0170 85,700 +0.00(+3.03%)
Mar 22, 2024 0.0165 0.0175 0.0165 0.0165 208,272 -0.00(-6.78%)
Mar 21, 2024 0.0250 0.0250 0.0170 0.0177 599,658 -0.01(-32.95%)
Mar 20, 2024 0.0176 0.0338 0.0176 0.0264 130,708 +0.01(+50.86%)
Mar 19, 2024 0.0200 0.0250 0.0175 0.0175 146,250 -0.02(-58.53%)
Mar 18, 2024 0.0150 0.0422 0.0150 0.0422 194,250 +0.02(+68.80%)
Mar 15, 2024 0.0250 0.0250 0.0250 0.0250 25,000 -0.00(-5.30%)
Mar 14, 2024 0.0190 0.0264 0.0190 0.0264 69,190 +0.01(+46.67%)
Mar 12, 2024 0.0180 0 +0.00(+5.26%)
Mar 11, 2024 0.0138 0.0195 0.0067 0.0171 855,622 -0.01(-28.75%)
Mar 08, 2024 0.0246 0.0255 0.0230 0.0240 1,775,000 -0.00(-5.88%)
Mar 07, 2024 0.0286 0.0286 0.0255 0.0255 102,500 -0.00(-15.00%)
Mar 06, 2024 0.0340 0.0340 0.0295 0.0300 20,666 +0.00(+20.00%)
Mar 05, 2024 0.0276 0.0340 0.0250 0.0250 39,046 -0.00(-13.79%)
Mar 04, 2024 0.0345 0.0345 0.0290 0.0290 267,500 -0.00(-6.45%)
Mar 01, 2024 0.0240 0.0310 0.0240 0.0310 2,366 +0.00(+6.90%)
Feb 29, 2024 0.0290 0.0290 0.0290 0.0290 75,000 -0.00(-1.69%)
Feb 28, 2024 0.0343 0.0343 0.0295 0.0295 58,769 -0.00(-1.67%)
Feb 27, 2024 0.0357 0.0357 0.0300 0.0300 24,008 -0.01(-18.92%)
Feb 26, 2024 0.0295 0.0370 0.0295 0.0370 10,000 +0.00(+0.00%)
Feb 23, 2024 0.0392 0.0392 0.0300 0.0370 271,015 +0.01(+29.82%)
Feb 22, 2024 0.0320 0.0434 0.0285 0.0285 209,482 +0.00(+3.26%)
Feb 21, 2024 0.0310 0.0310 0.0276 0.0276 10,500 +0.00(+9.09%)
Feb 20, 2024 0.0270 0.0290 0.0253 0.0253 31,000 -0.00(-11.54%)
Feb 15, 2024 0.0286 0 +0.00(+10.00%)
Feb 14, 2024 0.0260 0.0260 0.0260 0.0260 10,000 +0.00(+4.00%)
Feb 13, 2024 0.0270 0.0300 0.0250 0.0250 83,790 -0.00(-12.28%)
Feb 12, 2024 0.0285 0.0292 0.0285 0.0285 133,207 +0.01(+29.55%)
Feb 09, 2024 0.0320 0.0320 0.0220 0.0220 243,383 -0.01(-18.52%)
Feb 08, 2024 0.0320 0.0320 0.0270 0.0270 85,250 +0.00(+7.57%)
Feb 07, 2024 0.0290 0.0310 0.0251 0.0251 3,270,000 -0.01(-19.03%)
Feb 06, 2024 0.0300 0.0320 0.0250 0.0310 604,983 +0.00(+3.33%)
Feb 05, 2024 0.0237 0.0380 0.0185 0.0300 700,572 +0.01(+53.85%)
Feb 02, 2024 0.0190 0.0195 0.0190 0.0195 363,500 +0.00(+0.00%)
Feb 01, 2024 0.0213 0.0213 0.0182 0.0195 102,300 +0.00(+8.33%)
Jan 31, 2024 0.0200 0.0206 0.0180 0.0180 81,350 +0.00(+0.00%)
Jan 30, 2024 0.0200 0.0200 0.0130 0.0180 1,636,800 +0.00(+20.00%)
Jan 29, 2024 0.0198 0.0198 0.0120 0.0150 1,180,832 +0.01(+120.59%)
Jan 26, 2024 0.0066 0.0100 0.0064 0.0068 479,555 +0.00(+65.85%)
Jan 25, 2024 0.0040 0.0068 0.0035 0.0041 5,616,386 +0.00(+41.38%)
Jan 24, 2024 0.0029 0.0029 0.0027 0.0029 22,000 -0.00(-27.50%)
Jan 23, 2024 0.0010 0.0040 0.0010 0.0040 313,900 +0.00(+17.65%)
Jan 22, 2024 0.0030 0.0034 0.0030 0.0034 85,000 +0.00(+25.93%)
Jan 19, 2024 0.0027 0.0034 0.0027 0.0027 199,262 -0.00(-32.50%)
Jan 18, 2024 0.0034 0.0040 0.0028 0.0040 1,127,000 +0.00(+25.00%)
Jan 17, 2024 0.0028 0.0037 0.0028 0.0032 128,573 -0.00(-5.88%)
Jan 16, 2024 0.0030 0.0037 0.0030 0.0034 410,000 -0.00(-44.26%)
Jan 12, 2024 0.0037 0.0061 0.0029 0.0061 337,400 +0.00(+103.33%)
Jan 11, 2024 0.0030 0.0030 0.0030 0.0030 2,472,500 -0.00(-25.00%)
Jan 10, 2024 0.0034 0.0040 0.0030 0.0040 344,100 +0.00(+42.86%)
Jan 09, 2024 0.0037 0.0037 0.0028 0.0028 280,526 -0.00(-22.22%)
Jan 08, 2024 0.0030 0.0036 0.0030 0.0036 104,166 -0.00(-7.69%)
Jan 05, 2024 0.0037 0.0039 0.0033 0.0039 212,101 +0.00(+5.41%)
Jan 04, 2024 0.0037 0.0037 0.0037 0.0037 130,000 -0.00(-5.13%)
Jan 03, 2024 0.0039 0.0039 0.0037 0.0039 47,000 +0.00(+0.00%)
Jan 02, 2024 0.0032 0.0039 0.0032 0.0039 250,000 +0.00(+21.87%)
Dec 29, 2023 0.0041 0.0045 0.0032 0.0032 108,471 -0.00(-30.43%)
Dec 28, 2023 0.0037 0.0046 0.0034 0.0046 484,700 +0.00(+2.22%)
Dec 27, 2023 0.0038 0.0047 0.0028 0.0045 649,220 -0.00(-19.64%)
Dec 26, 2023 0.0038 0.0057 0.0038 0.0056 907,000 +0.00(+27.27%)
Dec 22, 2023 0.0050 0.0050 0.0037 0.0044 725,565 -0.00(-18.52%)
Dec 21, 2023 0.0056 0.0065 0.0034 0.0054 3,116,270 -0.00(-46.00%)
Dec 20, 2023 0.0123 0.0123 0.0100 0.0100 381,757 -0.01(-35.48%)
Dec 19, 2023 0.0133 0.0158 0.0133 0.0155 37,325 +0.00(+1.97%)
Dec 18, 2023 0.0172 0.0172 0.0152 0.0152 54,826 -0.01(-26.57%)
Dec 15, 2023 0.0170 0.0207 0.0152 0.0207 189,260 +0.00(+16.29%)
Dec 14, 2023 0.0185 0.0185 0.0150 0.0178 241,325 -0.00(-13.59%)
Dec 13, 2023 0.0209 0.0253 0.0200 0.0206 108,030 -0.00(-2.83%)
Dec 12, 2023 0.0256 0.0256 0.0212 0.0212 21,478 -0.01(-25.61%)
Dec 11, 2023 0.0270 0.0285 0.0232 0.0285 17,850 +0.00(+11.76%)
Dec 07, 2023 0.0255 0 +0.00(+6.25%)
Dec 06, 2023 0.0240 0.0240 0.0191 0.0240 102,350 -0.01(-26.83%)
Dec 05, 2023 0.0328 0.0328 0.0248 0.0328 115,400 -0.00(-9.39%)
Nov 30, 2023 0.0362 0 -0.00(-7.42%)
Nov 28, 2023 0.0391 0 +0.00(+11.71%)
Nov 27, 2023 0.0400 0.0400 0.0350 0.0350 83,750 -0.00(-0.85%)
Nov 24, 2023 0.0342 0.0353 0.0342 0.0353 34,400 -0.01(-21.56%)
Nov 21, 2023 0.0450 0 +0.00(+4.65%)
Nov 20, 2023 0.0490 0.0490 0.0388 0.0430 51,313 -0.03(-39.86%)
Nov 17, 2023 0.0715 0.0715 0.0715 0.0715 350 +0.00(+2.14%)
Nov 15, 2023 0.0700 0 -0.00(-2.10%)
Nov 13, 2023 0.0715 0 +0.00(+0.00%)
Nov 07, 2023 0.0715 0 +0.01(+10.00%)
Nov 03, 2023 0.0650 0 +0.01(+12.26%)
Oct 31, 2023 0.0579 0 -0.02(-27.62%)
Oct 30, 2023 0.0800 0.0800 0.0800 0.0800 1,150 +0.01(+11.89%)
Oct 27, 2023 0.0715 0.0715 0.0715 0.0715 800 +0.00(+2.14%)
Oct 26, 2023 0.0600 0.0715 0.0600 0.0700 36,000 +0.01(+10.58%)
Oct 24, 2023 0.0633 0 -0.01(-11.84%)
Oct 23, 2023 0.0718 0.0718 0.0718 0.0718 157 +0.00(+4.06%)
Oct 16, 2023 0.0690 1 +0.01(+16.55%)
Oct 12, 2023 0.0592 0 -0.00(-2.95%)
Oct 11, 2023 0.0540 0.0610 0.0540 0.0610 107,000 +0.00(+3.21%)
Oct 10, 2023 0.0591 0.0591 0.0591 0.0591 17,400 +0.00(+0.00%)
Oct 09, 2023 0.0603 0.0603 0.0591 0.0591 10,600 -0.01(-13.97%)
Oct 05, 2023 0.0687 0 -0.00(-6.53%)
Oct 04, 2023 0.0735 0.0735 0.0735 0.0735 1,000 +0.01(+16.11%)
Oct 03, 2023 0.0633 0.0650 0.0633 0.0633 51,451 -0.01(-12.81%)
Oct 02, 2023 0.0749 0.0749 0.0726 0.0726 210,000 -0.00(-3.20%)
Sep 27, 2023 0.0750 0 -0.01(-6.25%)
Sep 26, 2023 0.0760 0.0800 0.0756 0.0800 617,002 +0.00(+5.26%)
Sep 25, 2023 0.0850 0.0850 0.0760 0.0760 176,875 -0.01(-7.32%)
Sep 22, 2023 0.0825 0.0825 0.0820 0.0820 20,100 -0.00(-0.61%)
Sep 20, 2023 0.0825 0 +0.00(+0.00%)
Sep 19, 2023 0.0825 0.0825 0.0825 0.0825 500 +0.00(+1.85%)
Sep 18, 2023 0.0810 0.0810 0.0810 0.0810 175 -0.02(-21.05%)
Sep 15, 2023 0.1026 0.1026 0.1026 0.1026 800 +0.02(+28.25%)
Sep 13, 2023 0.0800 0 +0.00(+0.00%)
Sep 12, 2023 0.0800 0.0800 0.0765 0.0800 88,750 -0.01(-9.09%)
Sep 11, 2023 0.0700 0.0925 0.0700 0.0880 30,366 -0.01(-7.56%)
Sep 08, 2023 0.0775 0.0952 0.0775 0.0952 22,880 +0.01(+12.00%)
Sep 06, 2023 0.0850 0 -0.01(-13.97%)
Sep 05, 2023 0.0988 0.0988 0.0988 0.0988 202 -0.01(-9.27%)
Sep 01, 2023 0.0993 0.1089 0.0913 0.1089 12,000 +0.03(+36.12%)
Aug 31, 2023 0.1115 0.1115 0.0800 0.0800 7,100 -0.03(-29.27%)
Aug 30, 2023 0.1000 0.1131 0.0960 0.1131 43,555 +0.02(+17.94%)
Aug 29, 2023 0.1000 0.1000 0.0959 0.0959 4,273 -0.01(-12.82%)
Aug 28, 2023 0.1100 0.1100 0.1100 0.1100 30,000 +0.00(+0.00%)
Aug 24, 2023 0.1100 0 -0.01(-9.02%)
Aug 22, 2023 0.1209 0 -0.01(-8.82%)
Aug 21, 2023 0.1326 0.1326 0.1194 0.1326 400 +0.02(+12.85%)
Aug 17, 2023 0.1175 0 -0.01(-10.24%)
Aug 16, 2023 0.1309 0.1309 0.1309 0.1309 5,322 -0.01(-6.10%)
Aug 15, 2023 0.1250 0.1394 0.1250 0.1394 150,850 +0.03(+21.96%)
Aug 14, 2023 0.1250 0.1250 0.1046 0.1143 16,850 -0.01(-8.56%)
Aug 11, 2023 0.1250 0.1250 0.1250 0.1250 112,000 +0.00(+0.00%)
Aug 10, 2023 0.1250 0.1250 0.1250 0.1250 8,600 +0.01(+4.87%)
Aug 08, 2023 0.1192 0 +0.00(+0.00%)
Aug 07, 2023 0.1048 0.1346 0.1048 0.1192 74,939 -0.02(-11.70%)
Aug 04, 2023 0.1350 0.1350 0.1350 0.1350 1,400 +0.03(+32.74%)
Jul 31, 2023 0.1017 0 -0.01(-7.55%)
Jul 28, 2023 0.1143 0.1230 0.1072 0.1100 104,066 -0.01(-10.57%)
Jul 27, 2023 0.1230 0.1230 0.1230 0.1230 56,000 -0.01(-5.38%)
Jul 25, 2023 0.1300 0 +0.00(+0.00%)
Jul 24, 2023 0.1381 0.1381 0.1216 0.1300 8,219 -0.00(-0.46%)
Jul 21, 2023 0.1229 0.1306 0.1229 0.1306 2,150 +0.02(+18.73%)
Jul 20, 2023 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.35%)
Jul 18, 2023 0.1150 0 +0.00(+0.00%)
Jul 17, 2023 0.1084 0.1150 0.1084 0.1150 1,100 +0.00(+0.00%)
Jul 14, 2023 0.1300 0.1300 0.1150 0.1150 204,900 +0.00(+3.70%)
Jul 13, 2023 0.1200 0.1200 0.1109 0.1109 102,850 +0.02(+20.02%)
Jul 12, 2023 0.0920 0.1100 0.0920 0.0924 22,287 -0.02(-14.21%)
Jul 11, 2023 0.0907 0.1077 0.0907 0.1077 101,000 +0.03(+35.30%)
Jul 10, 2023 0.0787 0.0843 0.0787 0.0796 11,100 +0.01(+13.71%)
Jul 07, 2023 0.0752 0.0752 0.0700 0.0700 23,371 +0.00(+0.00%)
Jul 05, 2023 0.0700 0 +0.01(+10.41%)
Jul 03, 2023 0.0634 0.0634 0.0634 0.0634 3,629 -0.03(-28.76%)
Jun 23, 2023 0.0890 0 +0.00(+0.00%)
Jun 22, 2023 0.0923 0.0923 0.0890 0.0890 5,500 +0.01(+7.88%)
Jun 13, 2023 0.0825 0 +0.01(+12.70%)
Jun 12, 2023 0.0732 0.0732 0.0732 0.0732 13,102 -0.02(-21.88%)
Jun 08, 2023 0.0937 0 +0.01(+12.08%)
Jun 07, 2023 0.1000 0.1000 0.0836 0.0836 6,220 -0.01(-7.11%)
Jun 05, 2023 0.0900 0 +0.00(+0.56%)
Jun 02, 2023 0.0875 0.0895 0.0834 0.0895 58,000 +0.01(+7.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.