
Helix BioPharma Corp (HBP)
TSX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.08 | 8.88888888889 | 0.9 | 0.98 | 0.75 | 2288 | 0.96644468 | CS |
4 | 0 | 0 | 0.98 | 0.98 | 0.75 | 1221 | 0.90797604 | CS |
12 | -0.01 | -1.0101010101 | 0.99 | 1.06 | 0.75 | 3240 | 0.97001375 | CS |
26 | -0.17 | -14.7826086957 | 1.15 | 1.34 | 0.5 | 6801 | 0.89620776 | CS |
52 | 0.13 | 15.2941176471 | 0.85 | 1.35 | 0.5 | 7790 | 0.96973089 | CS |
156 | -0.295 | -23.137254902 | 1.275 | 1.5 | 0.5 | 11443 | 1.05511825 | CS |
260 | -6.32 | -86.5753424658 | 7.3 | 10.05 | 0.5 | 17119 | 2.17425954 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740436800 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 500 |
1740177600 | 0.98 | 0 | 0.00 | 0.75 | 0.98 | 0.75 | 2840 |
1740091200 | 0.98 | 0.05 | 5.38 | 0.98 | 0.98 | 0.98 | 5000 |
1740004800 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
1739918400 | 0.93 | -0.02 | -2.11 | 0.9 | 0.93 | 0.9 | 3102 |
1739572800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 1600 |
1739486400 | 0.95 | 0.17 | 21.79 | 0.89 | 0.95 | 0.89 | 1000 |
1739400000 | 0.78 | 0 | 0.00 | 0.81 | 0.81 | 0.75 | 2000 |
1739313600 | 0.78 | -0.12 | -13.33 | 0.89 | 0.89 | 0.78 | 4640 |
1739227200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1738968000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1738881600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1738795200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1738708800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1738622400 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9 | 0.9 | 1000 |
1738363200 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
1738276800 | 0.92 | -0.06 | -6.12 | 0.92 | 0.92 | 0.92 | 500 |
1738190400 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 1000 |
1738104000 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 20 |
1738017600 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 102 |
1737758400 | 0.98 | 0.05 | 5.38 | 0.94 | 0.98 | 0.94 | 4350 |
1737672000 | 0.93 | 0.03 | 3.33 | 0.93 | 0.93 | 0.93 | 570 |
1737585600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1737499200 | 0.9 | -0.03 | -3.23 | 0.9 | 0.94 | 0.9 | 2000 |
1737412800 | 0.93 | 0.03 | 3.33 | 0.93 | 0.93 | 0.93 | 500 |
1737153600 | 0.9 | -0.08 | -8.16 | 0.92 | 0.92 | 0.9 | 2800 |
1737067200 | 0.98 | 0.08 | 8.89 | 0.96 | 0.98 | 0.96 | 2500 |
1736980800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1736894400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1736808000 | 0.9 | 0.01 | 1.12 | 0.9 | 0.9 | 0.9 | 1000 |
1736548800 | 0.89 | -0.04 | -4.30 | 0.93 | 0.93 | 0.89 | 1500 |
1736462400 | 0.93 | 0.03 | 3.33 | 0.93 | 0.93 | 0.93 | 500 |
1736376000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1736289600 | 0.9 | -0.03 | -3.23 | 0.9 | 0.9 | 0.9 | 518 |
1736203200 | 0.93 | 0.01 | 1.09 | 0.93 | 0.93 | 0.93 | 1030 |
1735944000 | 0.92 | 0.03 | 3.37 | 0.92 | 0.92 | 0.92 | 500 |
1735857600 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 35 |
1735684800 | 0.89 | 0.02 | 2.30 | 1 | 1 | 0.89 | 2600 |
1735598400 | 0.87 | -0.1 | -10.31 | 0.87 | 0.87 | 0.87 | 1620 |
1735339200 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
1735080000 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
1734993600 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 10 |
1734734400 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 8 |
1734648000 | 0.97 | -0.03 | -3.00 | 0.88 | 0.97 | 0.87 | 2520 |
1734561600 | 1 | 0.05 | 5.26 | 0.98 | 1 | 0.98 | 1625 |
1734475200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
1734388800 | 0.95 | -0.05 | -5.00 | 0.95 | 0.95 | 0.95 | 500 |
1734129600 | 1 | 0.13 | 14.94 | 1 | 1 | 1 | 25070 |
1734043200 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
1733956800 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 2000 |
1733870400 | 0.87 | 0 | 0.00 | 0.93 | 0.96 | 0.87 | 2640 |
1733784000 | 0.87 | -0.07 | -7.45 | 0.92 | 0.92 | 0.87 | 2665 |
1733524800 | 0.94 | -0.01 | -1.05 | 0.95 | 0.98 | 0.94 | 4300 |
1733438400 | 0.95 | -0.05 | -5.00 | 1 | 1 | 0.95 | 4835 |
1733352000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 80511 |
1733265600 | 1 | 0.05 | 5.26 | 0.99 | 1.06 | 0.99 | 6203 |
1733179200 | 0.95 | 0.08 | 9.20 | 0.87 | 0.95 | 0.87 | 20015 |
1732920000 | 0.87 | 0.04 | 4.82 | 0.86 | 0.87 | 0.86 | 1528 |
1732833600 | 0.83 | 0.04 | 5.06 | 0.8199999 | 0.83 | 0.8199999 | 2500 |
1732747200 | 0.79 | -0.05 | -5.95 | 0.85 | 0.85 | 0.79 | 1500 |
1732660800 | 0.84 | 0.0200001 | 2.44 | 0.84 | 0.84 | 0.84 | 1000 |
1732574400 | 0.8199999 | 0.0499999 | 6.49 | 0.72 | 0.84 | 0.71 | 8838 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約