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 |
2022-Jan-17 Mon
| ###
| ###
| ###
| ###
| 5,042,450
| 0
| ###
| ###
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| ###
| ###
| 3,520,587
| 0
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| ###
| ###
| 9,187,274
| 0
| 65.4
| 65.4
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
| 14,079,220
| 0
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| 0.0155
| 0.0155
| 0.0155
| 0.0155
| 43,750
| 678
| 68.8
| 68.8
| ### |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
| 1,166,748
| 0
| 4.4
| 4.4
| 0.0 |
2022-Jan-07 Fri
| ###
| 0.0155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| ###
| ###
| 812,853
| 0
| 82.6
| 82.6
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| 0.0155
| ###
| 2,888,355
| 22,384
| 56.8
| 56.8
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
| 11,980
| 0
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
| 4,768,481
| 0
| 3.7
| 3.7
| 0.0 |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
| 741,120
| 0
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| 0.0145
| ###
| 881,285
| 6,389
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
| 25,929
| 0
| 70.4
| 70.4
| 0.0 |
2021-Dec-16 Thu
| ###
| ###
| 0.0145
| ###
| 1,403,786
| 10,177
| 96.8
| 96.8
| 0.0 |
2021-Dec-15 Wed
| ###
| ###
| ###
| ###
| 766,670
| 0
| 77.4
| 77.4
| 0.0 |
2021-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| ###
| ###
| 520,650
| 0
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| 0.0155
| 0.0155
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
| 544,059
| 0
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
| 1,031,253
| 0
| 4.3
| 4.3
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| 0.0145
| ###
| 1,229,857
| ###
| 82.1
| 82.1
| 0.0 |
2021-Dec-03 Fri
| 0.0155
| 0.0155
| 0.0145
| ###
| 2,199,056
| 32,985
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
| 274,940
| 0
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| 0.0155
|
|
| ###
| ###
| ### |
2021-Nov-24 Wed
| ###
| ###
| ###
| ###
| 1,103,557
| 0
| 7.1
| 7.1
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| ###
| ###
| 1,752,684
| 0
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
| 6,797,152
| 0
| 5.9
| 5.9
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| ###
| ###
| 1,675,747
| 0
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| ###
| 0.0175
| ###
| ###
| 2,123,655
| 18,581
| 5.1
| 5.1
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
| 1,234,383
| 0
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| ###
| ###
| 1,581,256
| 0
| 6.8
| 6.8
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| 0.0175
| ###
| ###
| 1,958,076
| ###
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
| 5,611,375
| 0
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
| 3,248,887
| 0
| 9.5
| 9.5
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
| 1,774,971
| 0
| 73.6
| 73.6
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2021-Oct-22 Fri
| ###
| 0.021
| ###
| ###
| 5,072,981
| ###
| 65.7
| 65.7
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2021-Oct-19 Tue
| 0.023
| 0.023
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| 0.022
| ###
| 0.022
| 23,638,043
| ###
| 99.8
| 99.8
| ### |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
| 5,857,748
| 0
| 4.8
| 4.8
| 0.0 |
2021-Oct-14 Thu
| ###
| 0.0185
| ###
| ###
| 5,371,852
| 49,689
| 93.7
| 93.7
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2021-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
| 354,275
| 0
| 66.3
| 66.3
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| ###
| ###
| 2,953,185
| 0
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| ###
| ###
| ###
| ###
| 987,275
| 0
| 71.7
| 71.7
| 0.0 |
2021-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
| 5,015,283
| 0
| 66.7
| 66.7
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 56.5
| 56.5
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 55.1
| 55.1
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
| 3,692,527
| 0
| 7.2
| 7.2
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
| 5,061,170
| 0
| 64.8
| 64.8
| 0.0 |
|