End of day Prices (full format), 150 Days for (HLX) HELIX RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2021-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| ###
| ###
| ###
| ###
| 8,661,958
| 0
| ###
| ###
| 0.0 |
2021-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| ###
| 22,835,540
| 0
| 1.0
| 1.0
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
| 3,925,386
| 0
| 96.7
| 96.7
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
| 1,233,728
| 0
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| ###
| ###
| 5,382,543
| 0
| 5.9
| 5.9
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| ###
| ###
| 5,395,076
| 0
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2021-Apr-14 Wed
| ###
| 0.0175
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
| 8,735,855
| 0
| 99.0
| 99.0
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| ###
| ###
| 9,230,881
| 0
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| ###
| ###
| 9,324,174
| 0
| 95.2
| 95.2
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| ###
| ###
| ###
| ###
| 4,030,649
| 0
| 4.8
| 4.8
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
| 4,959,974
| 0
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
| 1,818,727
| 0
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
| 10,072,356
| 0
| 95.8
| 95.8
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| 0.0125
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2021-Mar-19 Fri
| ###
| ###
| ###
| ###
| 758,185
| 0
| 96.8
| 96.8
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 54.7
| 54.7
| 0.0 |
2021-Mar-11 Thu
| 0.0125
| 0.0125
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
| 15,204,226
| 0
| 4.4
| 4.4
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| ###
| 0.0125
| ###
| ###
| 1,214,350
| 7,589
| 70.8
| 70.8
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| ###
| ###
| 6,219,286
| 0
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| ###
| ###
| 2,510,270
| 0
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
| 5,728,148
| 0
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| ###
| ###
| 4,927,857
| 0
| 9.8
| 9.8
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
| 8,480,470
| 0
| 6.9
| 6.9
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2021-Feb-12 Fri
| 0.0145
| 0.0145
| ###
| ###
| 1,211,878
| 8,786
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
| 645,547
| 0
| 97.0
| 97.0
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
| 1,803,353
| 0
| 71.5
| 71.5
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| ###
| ###
| 5,707,187
| 0
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| ###
| ###
| 2,369,740
| 0
| 96.2
| 96.2
| 0.0 |
2021-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
| 4,311,427
| 0
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2021-Jan-27 Wed
| ###
| ###
| ###
| ###
| 14,785,385
| 0
| 0.5
| 0.5
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| ###
| ###
| 27,007,170
| 0
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
| 3,732,288
| 0
| 60.4
| 60.4
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
| 5,572,279
| 0
| 2.6
| 2.6
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| ###
| ###
| 16,144,644
| 0
| 99.5
| 99.5
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| ###
| ###
| 27,600,846
| 0
| 73.2
| 73.2
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
| 34,738,074
| 0
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
| 535,882
| 0
| 56.0
| 56.0
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
| 1,446,152
| 0
| 62.3
| 62.3
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| ###
| ###
| 1,634,681
| 0
| 76.7
| 76.7
| 0.0 |
2020-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
| 708,685
| 0
| 4.3
| 4.3
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
| 2,001,456
| 0
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| 2.2
| 2.2
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
| 1,820,741
| 0
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 4,499,772
| 0
| 97.4
| 97.4
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
| 209,854
| 0
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| 22,487,023
| 0
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 567,353
| 0
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 2,140,077
| 0
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 2,897,554
| 0
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
| 3,161,071
| 0
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
| 4,571,559
| 0
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
| 491,577
| 0
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 1,521,477
| 0
| 62.9
| 62.9
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
| 3,616,022
| 0
| 63.5
| 63.5
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
| 4,354,250
| 0
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
| 305,671
| 0
| 77.4
| 77.4
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
| 2,274,477
| 0
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
| 9,720,451
| 0
| 3.5
| 3.5
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 1,768,882
| 0
| 68.5
| 68.5
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 2,953,455
| 0
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
| 3,487,985
| 0
| 67.6
| 67.6
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| 60.2
| 60.2
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
| 427,440
| 0
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
| 55,942
| 0
| ###
| ###
| 0.0 |
|