Historical Prices for Helm Capital Grp, Inc (HCGI)
| | | Historical Data for Helm Captial Group Inc. (HCGI) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/8/08 | 0.59 | 0.59 | 0.59 | 0.59 | 1,000 | 0.33 | 126.92% | | 10/3/08 | 0.26 | 0.26 | 0.26 | 0.26 | 1,000 | -0.12 | -31.58% | | 10/2/08 | 0.51 | 0.51 | 0.38 | 0.38 | 39,100 | -0.17 | -30.91% | | 9/30/08 | 0.55 | 0.55 | 0.55 | 0.55 | 1,000 | -0.29 | -34.52% | | 9/26/08 | 0.84 | 0.84 | 0.84 | 0.84 | 2,500 | 0.28 | 50.00% | | 9/22/08 | 0.55 | 0.56 | 0.55 | 0.56 | 2,000 | -0.28 | -33.33% | | 9/19/08 | 0.84 | 0.84 | 0.84 | 0.84 | 2,000 | – | – | | 9/18/08 | 0.65 | 0.84 | 0.65 | 0.84 | 25,500 | 0.29 | 52.73% | | 9/16/08 | 0.55 | 0.55 | 0.55 | 0.55 | 299 | – | – | | 9/15/08 | 0.55 | 0.55 | 0.55 | 0.55 | 7,500 | – | – | | 9/12/08 | 0.55 | 0.55 | 0.55 | 0.55 | 8,000 | -0.05 | -8.33% | | 9/9/08 | 0.60 | 0.80 | 0.60 | 0.60 | 7,233 | – | – | | 9/4/08 | 0.60 | 0.60 | 0.60 | 0.60 | 1,135 | 0.05 | 9.09% | | 9/3/08 | 0.55 | 0.60 | 0.55 | 0.55 | 2,915 | -0.05 | -8.33% | | 9/2/08 | 0.60 | 0.60 | 0.60 | 0.60 | 4,489 | – | – | | 8/29/08 | 0.55 | 0.60 | 0.55 | 0.60 | 300 | 0.05 | 9.09% | | 8/28/08 | 0.55 | 0.55 | 0.55 | 0.55 | 133 | – | – | | 8/26/08 | 0.55 | 0.55 | 0.55 | 0.55 | 300 | -0.25 | -31.25% | | 8/22/08 | 0.55 | 0.80 | 0.55 | 0.80 | 5,075 | 0.25 | 45.45% | | 8/15/08 | 0.55 | 0.55 | 0.55 | 0.55 | 134 | -0.10 | -15.38% | | 8/5/08 | 0.65 | 0.65 | 0.65 | 0.65 | 134 | 0.10 | 18.18% | | 8/1/08 | 0.80 | 0.70 | 0.55 | 0.55 | 4,900 | – | – | | 7/30/08 | 0.80 | 0.80 | 0.55 | 0.55 | 2,240 | -0.25 | -31.25% | | 7/29/08 | 0.80 | 0.80 | 0.80 | 0.80 | 2,900 | 0.19 | 31.15% | | 7/25/08 | 0.61 | 0.61 | 0.61 | 0.61 | 2,500 | – | – | | 7/23/08 | 0.61 | 0.66 | 0.61 | 0.61 | 10,700 | -0.05 | -7.58% | | 7/22/08 | 0.66 | 0.66 | 0.66 | 0.66 | 200 | -0.24 | -26.67% | | 7/21/08 | 0.70 | 0.90 | 0.70 | 0.90 | 3,600 | 0.07 | 8.43% | | 7/18/08 | 0.83 | 0.83 | 0.83 | 0.83 | 2,500 | 0.03 | 3.75% | | 7/16/08 | 0.84 | 0.84 | 0.80 | 0.80 | 12,460 | -0.04 | -4.76% | | 7/15/08 | 0.83 | 0.84 | 0.83 | 0.84 | 1,676 | 0.84 | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for HCGI stock.
Download HCGI report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download HCGI report |
|---|
| | |
|---|
| Example preview: |
|
|
