Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helix Biopharma Corp (TSX: HBP )

0.2400 -0.0150 (-5.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 29, 2019 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
May 28, 2019 0.3700 0.4000 0.3700 0.4000 12,500 +0.05(+14.29%)
May 23, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 21, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
May 17, 2019 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
May 14, 2019 0.3900 0.3900 0.3900 0 -0.03(-7.14%)
May 13, 2019 0.4000 0.4300 0.3700 0.4200 15,000 +0.02(+5.00%)
May 10, 2019 0.3700 0.4000 0.3700 0.4000 63,400 +0.03(+8.11%)
May 09, 2019 0.3700 0.3700 0.3700 0.3700 25,000 +0.02(+5.71%)
May 08, 2019 0.3900 0.3900 0.3500 0.3500 62,300 -0.04(-10.26%)
May 07, 2019 0.4000 0.4000 0.3900 0.3900 238,500 -0.08(-17.02%)
May 06, 2019 0.4600 0.4800 0.4600 0.4700 5,500 -0.02(-4.08%)
May 03, 2019 0.4900 0.4900 0.4900 0.4900 675 -0.01(-2.00%)
May 02, 2019 0.5000 0.5000 0.5000 0.5000 500 -0.01(-1.96%)
May 01, 2019 0.5100 0.5100 0.5100 0.5100 500 -0.01(-1.92%)
Apr 30, 2019 0.4700 0.5500 0.4700 0.5200 8,000 +0.02(+4.00%)
Apr 29, 2019 0.4700 0.5000 0.4700 0.5000 2,600 -0.04(-7.41%)
Apr 26, 2019 0.5300 0.5500 0.5100 0.5400 10,000 +0.04(+8.00%)
Apr 25, 2019 0.5100 0.5100 0.4700 0.5000 60,400 -0.05(-9.09%)
Apr 24, 2019 0.5500 0.5500 0.5500 0.5500 5,000 +0.02(+3.77%)
Apr 23, 2019 0.5300 0.5300 0.5300 0.5300 1,289 +0.01(+1.92%)
Apr 22, 2019 0.5200 0.5200 0.5200 0.5200 500 +0.02(+4.00%)
Apr 18, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 17, 2019 0.5000 0.5500 0.5000 0.5000 13,500 +0.04(+8.70%)
Apr 16, 2019 0.4900 0.4900 0.4600 0.4600 10,525 -0.04(-8.00%)
Apr 15, 2019 0.4100 0.5000 0.4100 0.5000 98,650 +0.04(+8.70%)
Apr 10, 2019 0.4600 0.4600 0.4600 0 +0.06(+15.00%)
Apr 08, 2019 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Apr 05, 2019 0.3900 0.4100 0.3300 0.4100 111,500 +0.10(+32.26%)
Apr 04, 2019 0.3600 0.3600 0.3000 0.3100 106,930 -0.06(-16.22%)
Apr 03, 2019 0.3800 0.3800 0.3500 0.3700 85,400 -0.02(-5.13%)
Apr 02, 2019 0.4300 0.4300 0.3900 0.3900 19,700 -0.08(-17.02%)
Mar 27, 2019 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Mar 26, 2019 0.4800 0.4800 0.4800 0.4800 13,500 -0.01(-2.04%)
Mar 25, 2019 0.5000 0.5000 0.4900 0.4900 7,500 -0.01(-2.00%)
Mar 22, 2019 0.5100 0.5100 0.5000 0.5000 2,800 -0.02(-3.85%)
Mar 20, 2019 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Mar 18, 2019 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
Mar 15, 2019 0.5200 0.5200 0.5100 0.5100 2,500 -0.04(-7.27%)
Mar 14, 2019 0.5200 0.5500 0.5200 0.5500 10,409 +0.00(+0.00%)
Mar 13, 2019 0.5000 0.5600 0.5000 0.5500 18,500 +0.04(+7.84%)
Mar 11, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 07, 2019 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Mar 06, 2019 0.5200 0.5200 0.5200 0.5200 500 -0.01(-1.89%)
Mar 05, 2019 0.5500 0.5500 0.5300 0.5300 1,750 +0.03(+6.00%)
Mar 04, 2019 0.5100 0.5100 0.5000 0.5000 2,500 -0.02(-3.85%)
Feb 28, 2019 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 27, 2019 0.5500 0.5500 0.5000 0.5200 10,000 -0.01(-1.89%)
Feb 26, 2019 0.5600 0.5600 0.5000 0.5300 42,000 -0.07(-11.67%)
Feb 25, 2019 0.6000 0.6000 0.6000 0.6000 500 -0.03(-4.76%)
Feb 20, 2019 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Feb 19, 2019 0.6100 0.6100 0.6100 174 +0.00(+0.00%)
Feb 15, 2019 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Feb 12, 2019 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Feb 11, 2019 0.5800 0.6200 0.5800 0.6200 1,500 +0.06(+10.71%)
Feb 07, 2019 0.5600 0.5600 0.5600 0 -0.07(-11.11%)
Feb 04, 2019 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Feb 01, 2019 0.6300 0.6300 0.6300 0.6300 500 +0.00(+0.00%)
Jan 31, 2019 0.6000 0.6300 0.6000 0.6300 1,377 +0.00(+0.00%)
Jan 30, 2019 0.6300 0.6300 0.6200 0.6300 2,000 +0.00(+0.00%)
Jan 29, 2019 0.6200 0.6300 0.6200 0.6300 3,000 +0.01(+1.61%)
Jan 28, 2019 0.6200 0.6200 0.6200 0.6200 1,000 -0.01(-1.59%)
Jan 25, 2019 0.6300 0.6300 0.6300 0.6300 3,000 +0.00(+0.00%)
Jan 23, 2019 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Jan 22, 2019 0.6200 0.6200 0.6000 0.6000 2,052 -0.03(-4.76%)
Jan 21, 2019 0.6100 0.6400 0.6000 0.6300 156,000 +0.03(+5.00%)
Jan 18, 2019 0.6700 0.6700 0.6000 0.6000 1,350 -0.02(-3.23%)
Jan 16, 2019 0.6200 0.6200 0.6200 0 +0.06(+10.71%)
Jan 15, 2019 0.5600 0.5600 0.5600 0.5600 830 +0.01(+1.82%)
Jan 08, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 07, 2019 0.5600 0.5600 0.5500 0.5500 8,500 -0.02(-3.51%)
Jan 04, 2019 0.5500 0.5700 0.5500 0.5700 2,500 +0.04(+7.55%)
Dec 31, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 28, 2018 0.5000 0.5300 0.5000 0.5300 2,000 +0.03(+6.00%)
Dec 27, 2018 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Dec 24, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 21, 2018 0.5000 0.5000 0.5000 0.5000 8,000 +0.00(+0.00%)
Dec 20, 2018 0.4700 0.5000 0.4500 0.5000 13,500 +0.02(+4.17%)
Dec 19, 2018 0.4800 0.4800 0.4800 0.4800 4,000 -0.02(-4.00%)
Dec 18, 2018 0.5000 0.5000 0.4800 0.5000 15,500 +0.02(+4.17%)
Dec 17, 2018 0.4900 0.4900 0.4800 0.4800 1,500 -0.02(-4.00%)
Dec 14, 2018 0.5300 0.5400 0.5000 0.5000 165,000 -0.03(-5.66%)
Dec 13, 2018 0.5600 0.5800 0.5300 0.5300 96,000 +0.01(+1.92%)
Dec 12, 2018 0.4600 0.5200 0.4600 0.5200 184,266 +0.07(+15.56%)
Dec 11, 2018 0.4200 0.4500 0.4200 0.4500 1,800 -0.04(-8.16%)
Dec 10, 2018 0.5000 0.5000 0.4900 0.4900 8,500 +0.01(+2.08%)
Dec 03, 2018 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Nov 30, 2018 0.4800 0.4800 0.4500 0.4700 2,000 -0.01(-2.08%)
Nov 28, 2018 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Nov 27, 2018 0.5000 0.5000 0.4700 0.4800 8,500 +0.00(+0.00%)
Nov 21, 2018 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Nov 19, 2018 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Nov 16, 2018 0.5000 0.5000 0.5000 0.5000 7,000 +0.00(+0.00%)
Nov 15, 2018 0.4800 0.5000 0.4100 0.5000 17,666 +0.00(+0.00%)
Nov 13, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 12, 2018 0.5500 0.5500 0.4800 0.5000 49,000 +0.00(+0.00%)
Nov 09, 2018 0.5000 0.5500 0.5000 0.5000 25,000 -0.01(-1.96%)
Nov 08, 2018 0.5200 0.5400 0.5100 0.5100 5,000 +0.01(+2.00%)
Nov 07, 2018 0.5000 0.5200 0.5000 0.5000 107,500 +0.00(+0.00%)
Nov 06, 2018 0.4600 0.5200 0.4500 0.5000 178,370 +0.00(+0.00%)
Nov 05, 2018 0.4500 0.5000 0.4400 0.5000 106,500 +0.05(+11.11%)
Nov 02, 2018 0.4500 0.5000 0.4000 0.4500 86,800 -0.02(-4.26%)
Nov 01, 2018 0.5000 0.5600 0.4700 0.4700 108,000 -0.03(-6.00%)
Oct 31, 2018 0.3700 0.5200 0.3400 0.5000 328,000 +0.12(+31.58%)
Oct 30, 2018 0.4000 0.4000 0.3700 0.3800 40,500 -0.02(-5.00%)
Oct 29, 2018 0.4000 0.4500 0.4000 0.4000 44,785 -0.10(-20.00%)
Oct 26, 2018 0.4800 0.5000 0.4800 0.5000 168,500 +0.01(+2.04%)
Oct 25, 2018 0.5100 0.5100 0.4900 0.4900 10,599 -0.06(-10.91%)
Oct 24, 2018 0.6000 0.6100 0.5500 0.5500 127,500 -0.03(-5.17%)
Oct 23, 2018 0.6700 0.6700 0.5800 0.5800 4,072 -0.03(-4.92%)
Oct 22, 2018 0.6700 0.6700 0.6000 0.6100 12,000 -0.08(-11.59%)
Oct 18, 2018 0.6900 0.6900 0.6900 0 +0.03(+4.55%)
Oct 16, 2018 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Oct 15, 2018 0.6300 0.6700 0.6000 0.6700 4,500 +0.03(+4.69%)
Oct 09, 2018 0.6400 0.6400 0.6400 0 -0.03(-4.48%)
Oct 05, 2018 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Oct 04, 2018 0.6900 0.6900 0.6900 0.6900 1,500 -0.02(-2.82%)
Oct 02, 2018 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Sep 28, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 26, 2018 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Sep 25, 2018 0.7800 0.8000 0.7300 0.8000 4,500 -0.02(-2.44%)
Sep 21, 2018 0.8200 0.8200 0.8200 0 -0.06(-6.82%)
Sep 20, 2018 0.8000 0.9200 0.8000 0.8800 4,000 +0.06(+7.32%)
Sep 19, 2018 0.8200 0.8200 0.8200 50 +0.00(+0.00%)
Sep 17, 2018 0.8200 0.8200 0.8200 0 -0.08(-8.89%)
Sep 14, 2018 0.8700 0.9000 0.8700 0.9000 1,500 +0.05(+5.88%)
Sep 11, 2018 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
Sep 10, 2018 0.8300 0.8300 0.8000 0.8300 3,000 +0.05(+6.41%)
Sep 07, 2018 0.8000 0.8200 0.7800 0.7800 2,500 +0.02(+2.63%)
Sep 06, 2018 0.7700 0.7900 0.7000 0.7600 33,000 +0.01(+1.33%)
Sep 05, 2018 0.7900 0.7900 0.7000 0.7500 10,000 +0.06(+8.70%)
Sep 04, 2018 0.7300 0.7300 0.6900 0.6900 1,000 -0.02(-2.82%)
Aug 31, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Aug 30, 2018 0.7900 0.7900 0.7000 0.7000 2,000 -0.04(-5.41%)
Aug 29, 2018 0.7100 0.7400 0.7100 0.7400 1,500 +0.04(+5.71%)
Aug 28, 2018 0.7700 0.7700 0.7000 0.7000 6,000 -0.01(-1.41%)
Aug 27, 2018 0.6500 0.7100 0.6500 0.7100 5,855 +0.08(+12.70%)
Aug 24, 2018 0.6300 0.6300 0.6300 0.6300 1,500 +0.03(+5.00%)
Aug 22, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 21, 2018 0.6000 0.6200 0.6000 0.6000 21,194 -0.03(-4.76%)
Aug 20, 2018 0.6800 0.6800 0.6300 0.6300 1,500 -0.01(-1.56%)
Aug 17, 2018 0.6700 0.6700 0.6000 0.6400 7,958 -0.06(-8.57%)
Aug 13, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 10, 2018 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Aug 09, 2018 0.7000 0.7000 0.7000 0.7000 12,500 +0.00(+0.00%)
Aug 08, 2018 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Aug 07, 2018 0.7000 0.7000 0.7000 0.7000 4,500 +0.00(+0.00%)
Aug 03, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 02, 2018 0.7000 0.8000 0.7000 0.7000 36,854 +0.00(+0.00%)
Aug 01, 2018 0.7000 0.7300 0.7000 0.7000 9,500 +0.00(+0.00%)
Jul 31, 2018 0.7600 0.7800 0.6500 0.7000 40,539 -0.07(-9.09%)
Jul 30, 2018 0.7700 0.7700 0.7700 0.7700 2,300 +0.01(+1.32%)
Jul 26, 2018 0.7600 0.7600 0.7600 0 -0.02(-2.56%)
Jul 23, 2018 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Jul 16, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 09, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 05, 2018 0.8000 0.8000 0.8000 0 -0.07(-8.05%)
Jul 03, 2018 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Jun 28, 2018 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Jun 27, 2018 0.8600 0.8600 0.8600 0.8600 500 +0.01(+1.18%)
Jun 26, 2018 0.8100 0.9300 0.8100 0.8500 12,000 +0.01(+1.19%)
Jun 21, 2018 0.8400 0.8400 0.8400 0 -0.03(-3.45%)
Jun 19, 2018 0.8700 0.8700 0.8700 0 +0.04(+4.82%)
Jun 18, 2018 0.8400 0.8400 0.8300 0.8300 1,500 +0.00(+0.00%)
Jun 11, 2018 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Jun 08, 2018 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Jun 04, 2018 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
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.