End of day Prices (full format), 85 Days for (HLX) HELIX RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2001-Apr-26 Thu
| ###
| ###
| ###
| ###
| 61,780
| 0
| ###
| ###
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2001-Apr-19 Thu
| 0.629
| ###
| 0.629
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2001-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2001-Apr-17 Tue
| 0.56
| ###
| 0.56
| ###
| 258,057
| 72,255
| 96.6
| 96.6
| 0.0 |
2001-Apr-16 Mon
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2001-Apr-13 Fri
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2001-Apr-12 Thu
| 0.549
| 0.57
| 0.549
| 0.57
|
|
| 86.9
| 86.9
| ### |
2001-Apr-11 Wed
| 0.55
| 0.57
| 0.54
| 0.57
|
|
| ###
| ###
| ### |
2001-Apr-10 Tue
| 0.59
| 0.59
| 0.55
| 0.57
|
|
| 13.9
| 13.9
| ### |
2001-Apr-09 Mon
| ###
| ###
| 0.58
| 0.59
|
|
| 23.4
| 23.4
| 0.0 |
2001-Apr-06 Fri
| ###
| ###
| 0.59
| ###
| 430,888
| ###
| 5.8
| 5.8
| 0.0 |
2001-Apr-05 Thu
| 0.53
| ###
| 0.53
| ###
|
|
| 98.3
| 98.3
| 0.0 |
2001-Apr-04 Wed
| 0.55
| 0.56
| 0.53
| 0.56
| 134,542
| 73,325
| ###
| ###
| ### |
2001-Apr-03 Tue
| ###
| 0.58
| 0.55
| 0.56
|
|
| 32.9
| 32.9
| ### |
2001-Apr-02 Mon
| 0.59
| 0.59
| 0.55
| 0.57
|
|
| 13.4
| 13.4
| ### |
2001-Mar-30 Fri
| 0.58
| 0.59
| 0.52
| 0.59
| 761,571
| 422,671
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| ###
| ###
| 0.55
| 0.57
| 403,152
| ###
| ###
| ###
| ### |
2001-Mar-28 Wed
| ###
| ###
| 0.57
| ###
| 484,629
| ###
| 2.8
| 2.8
| 0.0 |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
| 120,321
| 0
| 7.7
| 7.7
| 0.0 |
2001-Mar-26 Mon
| ###
| 0.73
| ###
| 0.73
| 175,772
| 64,156
| 95.1
| 95.1
| 0.1 |
2001-Mar-23 Fri
| 0.7
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-22 Thu
| ###
| 0.71
| ###
| 0.71
| 282,177
| 100,172
| 93.9
| 93.9
| ### |
2001-Mar-21 Wed
| ###
| ###
| ###
| ###
| 89,080
| 0
| 25.9
| 25.9
| 0.0 |
2001-Mar-20 Tue
| 0.7
| 0.7
| ###
| 0.7
| 56,323
| ###
| 69.0
| 69.0
| ### |
2001-Mar-19 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| 95.2
| 95.2
| ### |
2001-Mar-16 Fri
| ###
| 0.7
| ###
| 0.7
| 218,823
| 76,588
| 90.3
| 90.3
| ### |
2001-Mar-15 Thu
| 0.72
| 0.72
| ###
| 0.7
|
|
| 23.9
| 23.9
| ### |
2001-Mar-14 Wed
| ###
| 0.76
| ###
| 0.75
| 422,176
| 160,426
| ###
| ###
| ### |
2001-Mar-13 Tue
| 0.78
| 0.78
| ###
| 0.72
| 376,172
| ###
| 5.4
| 5.4
| ### |
2001-Mar-12 Mon
| ###
| 0.81
| 0.79
| 0.8
|
|
| 33.3
| 33.3
| 0.1 |
2001-Mar-09 Fri
| 0.8
| 0.84
| 0.8
| 0.82
| 162,128
| 132,944
| ###
| ###
| 0.1 |
2001-Mar-08 Thu
| 0.82
| 0.82
| 0.79
| 0.8
|
|
| 18.3
| 18.3
| 0.1 |
2001-Mar-07 Wed
| 0.79
| 0.84
| 0.78
| 0.81
|
|
| ###
| ###
| 0.1 |
2001-Mar-06 Tue
| 0.82
| 0.82
| 0.79
| 0.79
| 445,750
| 358,828
| ###
| ###
| ### |
2001-Mar-05 Mon
| 0.81
| 0.83
| 0.81
| 0.82
| 75,820
| 62,172
| ###
| ###
| 0.1 |
2001-Mar-02 Fri
| 0.8
| 0.84
| 0.8
| 0.82
|
|
| 85.5
| 85.5
| 0.1 |
2001-Mar-01 Thu
| 0.8
| 0.81
| 0.78
| 0.8
|
|
| 70.5
| 70.5
| 0.1 |
2001-Feb-28 Wed
| 0.83
| 0.83
| 0.79
| 0.81
| 158,375
| 128,283
| ###
| ###
| 0.1 |
2001-Feb-27 Tue
| 0.81
| 0.86
| 0.8
| 0.83
| 608,382
| 504,957
| ###
| ###
| ### |
2001-Feb-26 Mon
| 0.76
| 0.81
| 0.76
| 0.8
| 553,889
| ###
| ###
| ###
| 0.1 |
2001-Feb-23 Fri
| 0.79
| 0.81
| 0.76
| 0.76
|
|
| 9.3
| 9.3
| 0.1 |
2001-Feb-22 Thu
| 0.82
| 0.85
| 0.79
| 0.81
|
|
| 26.4
| 26.4
| 0.1 |
2001-Feb-21 Wed
| 0.84
| 0.88
| 0.83
| 0.83
| 233,942
| 200,020
| ###
| ###
| ### |
2001-Feb-20 Tue
| ###
| ###
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2001-Feb-19 Mon
| 0.87
| ###
| 0.87
| 0.88
|
|
| ###
| ###
| 0.1 |
2001-Feb-16 Fri
| 0.8
| ###
| 0.79
| 0.88
| 2,832,486
| ###
| ###
| ###
| 0.1 |
2001-Feb-15 Thu
| ###
| ###
| 0.77
| 0.78
| 418,255
| 161,028
| ###
| ###
| 0.1 |
2001-Feb-14 Wed
| 0.75
| 0.84
| 0.71
| 0.82
| 2,132,725
| ###
| 96.7
| 96.7
| 0.1 |
2001-Feb-13 Tue
| ###
| 0.75
| ###
| 0.75
|
|
| 98.5
| 98.5
| ### |
2001-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| ###
| 0.7
| ###
| 0.7
| 201,489
| 70,521
| 83.5
| 83.5
| ### |
2001-Feb-08 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
| 193,050
| 0
| 76.7
| 76.7
| 0.0 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
| 840,052
| 0
| 71.5
| 71.5
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-01 Thu
| 0.72
| 0.72
| ###
| ###
| 195,280
| ###
| 2.0
| 2.0
| 0.0 |
2001-Jan-31 Wed
| ###
| 0.72
| ###
| 0.72
| 142,882
| ###
| ###
| ###
| ### |
2001-Jan-30 Tue
| 0.72
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| 0.75
| 0.75
| ###
| 0.71
| 263,272
| 98,727
| 7.3
| 7.3
| ### |
2001-Jan-25 Thu
| 0.75
| 0.76
| 0.74
| 0.75
| 249,482
| ###
| 68.7
| 68.7
| ### |
2001-Jan-24 Wed
| 0.75
| 0.77
| 0.73
| 0.74
|
|
| 21.0
| 21.0
| 0.1 |
2001-Jan-23 Tue
| 0.72
| 0.74
| ###
| 0.7
| 323,382
| 119,651
| 13.0
| 13.0
| ### |
2001-Jan-22 Mon
| 0.628
| 0.75
| 0.628
| 0.71
|
|
| 98.1
| 98.1
| ### |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| 0.56
| 0.59
| 0.56
| 0.59
|
|
| ###
| ###
| 0.0 |
2001-Jan-16 Tue
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2001-Jan-15 Mon
| ###
| ###
| 0.56
| 0.56
| 245,143
| 68,640
| ###
| ###
| ### |
2001-Jan-12 Fri
| 0.57
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-11 Thu
| 0.54
| 0.56
| 0.54
| 0.56
| 139,756
| ###
| 92.1
| 92.1
| ### |
2001-Jan-10 Wed
| 0.57
| 0.57
| 0.52
| 0.52
| 153,250
| 83,521
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| 0.59
| 0.59
| 0.55
| 0.57
| 268,553
| 153,075
| ###
| ###
| ### |
2001-Jan-08 Mon
| 0.59
| 0.59
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2001-Jan-05 Fri
| ###
| ###
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| 0.57
| ###
| 0.57
| 0.577
|
|
| 85.5
| 85.5
| ### |
2001-Jan-03 Wed
| 0.529
| 0.58
| 0.529
| 0.57
|
|
| 98.2
| 98.2
| ### |
2001-Jan-02 Tue
| 0.54
| 0.55
| 0.53
| 0.53
|
|
| 18.0
| 18.0
| 0.0 |
2001-Jan-01 Mon
| 0.56
| 0.58
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2000-Dec-29 Fri
| 0.56
| 0.58
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2000-Dec-28 Thu
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
|