First Helium Historical Data - 2MC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
First Helium (2MC)
First Helium (2MC) Historical

First Helium (2MC)

0.042

0.00

(0.00%)

Closed February 15 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0005	-1.17647058824	0.0425	0.0445	0.0385	40523	0.04184672	DE
4	0.003	7.69230769231	0.039	0.049	0.0385	40208	0.04325029	DE
12	0.017	68	0.025	0.049	0.016	25493	0.03892687	DE
26	0.0075	21.7391304348	0.0345	0.049	0.016	20325	0.03690854	DE
52	0.0074	21.387283237	0.0346	0.0709999	0.016	17828	0.03975559	DE
156	-0.0536	-56.0669456067	0.0956	0.1174	0.016	15043	0.04354441	DE
260	-0.0536	-56.0669456067	0.0956	0.1174	0.016	15043	0.04354441	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	0.0445	0.006	15.58	0.0445	0.0445	0.0445	20100
1739482020	0.0385	0	0.00	0.0385	0.0385	0.0385	0
1739395620	0.0385	-0.0035	-8.33	0.042	0.0425	0.0385	26470
1739309220	0.042	-0.0005	-1.18	0.042	0.042	0.042	20
1739222820	0.0425	0	0.00	0.0425	0.0425	0.0425	10000
1738963620	0.0425	-0.003	-6.59	0.0425	0.0425	0.0425	125600
1738877220	0.0455	0	0.00	0.0455	0.0455	0.0455	0
1738790820	0.0455	0	0.00	0.0455	0.0455	0.0455	4300
1738704420	0.0455	0.0005	1.11	0.0475	0.0475	0.0455	65510
1738618020	0.045	0	0.00	0.045	0.045	0.045	14000
1738358820	0.045	0.003	7.14	0.049	0.049	0.045	119000
1738272420	0.042	0	0.00	0.042	0.042	0.042	0
1738186020	0.042	0	0.00	0.042	0.042	0.042	0
1738099620	0.042	0.0035	9.09	0.042	0.042	0.042	57010
1738013220	0.0385	0	0.00	0.0385	0.0385	0.0385	0
1737754020	0.0385	0	0.00	0.0385	0.0385	0.0385	0
1737667620	0.0385	-0.0035	-8.33	0.0385	0.0385	0.0385	4350
1737581220	0.042	0	0.00	0.042	0.042	0.042	5240
1737494820	0.042	0	0.00	0.042	0.042	0.042	0
1737408420	0.042	0	0.00	0.042	0.042	0.042	0
1737149220	0.042	0	0.00	0.039	0.042	0.039	51000
1737062820	0.042	-0.0005	-1.18	0.042	0.042	0.042	19500
1736976420	0.0425	0	0.00	0.0425	0.0425	0.0425	0
1736890020	0.0425	0	0.00	0.0425	0.0425	0.0425	0
1736803620	0.0425	0.011	34.92	0.0425	0.0425	0.0425	50500
1736544420	0.0315	0	0.00	0.0315	0.0315	0.0315	0
1736458020	0.0315	0	0.00	0.0315	0.0315	0.0315	0
1736371620	0.0315	0	0.00	0.0315	0.0315	0.0315	0
1736285220	0.0315	0	0.00	0.0315	0.0315	0.0315	0
1736198820	0.0315	0	0.00	0.0315	0.0315	0.0315	0
1735939620	0.0315	0	0.00	0.0315	0.0315	0.0315	0
1735853220	0.0315	0.0005	1.61	0.0315	0.0315	0.0315	12300
1735594020	0.031	0	0.00	0.031	0.031	0.031	0
1735334820	0.031	-0.0005	-1.59	0.031	0.031	0.031	1500
1734989220	0.0315	0	0.00	0.0315	0.0315	0.0315	2485
1734730020	0.0315	0	0.00	0.0315	0.0315	0.0315	0
1734643620	0.0315	0	0.00	0.0315	0.0315	0.0315	0
1734557220	0.0315	0	0.00	0.0315	0.0315	0.0315	0
1734470820	0.0315	0	0.00	0.0315	0.0315	0.0315	0
1734384420	0.0315	0	0.00	0.0315	0.0315	0.0315	12903
1734125220	0.0315	0.0035	12.50	0.035	0.035	0.0315	31200
1734038820	0.028	0.0055	24.44	0.028	0.028	0.028	33800
1733952420	0.0225	0	0.00	0.0225	0.0225	0.0225	0
1733866020	0.0225	0.0065	40.63	0.0225	0.0225	0.0225	200
1733779620	0.016	0	0.00	0.016	0.016	0.016	0
1733520420	0.016	-0.005	-23.81	0.016	0.016	0.016	1000
1733434020	0.021	0	0.00	0.025	0.025	0.021	35428
1733347620	0.021	0.0015	7.69	0.021	0.021	0.021	10600
1733261220	0.0195	-0.005	-20.41	0.0195	0.0195	0.0195	975
1733174820	0.0245	0	0.00	0.0245	0.0245	0.0245	5400
1732915620	0.0245	0	0.00	0.0245	0.0245	0.0245	32000
1732829220	0.0245	-0.0005	-2.00	0.0245	0.0245	0.0245	1000
1732742820	0.025	0	0.00	0.025	0.025	0.025	0
1732656420	0.025	0	0.00	0.025	0.025	0.025	0
1732570020	0.025	0.0055	28.21	0.025	0.025	0.025	6000
1732310820	0.0195	0	0.00	0.0195	0.0195	0.0195	0
1732224420	0.0195	-0.0085	-30.36	0.0195	0.0195	0.0195	28000
1732138020	0.028	-0.0035	-11.11	0.028	0.028	0.028	5499
1731999600	0.0315	0	0.00	0.0315	0.0315	0.0315	0
1731913200	0.0315	0	0.00	0.0315	0.0315	0.0315	0
1731654000	0.0315	0	0.00	0.0315	0.0315	0.0315	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions