Helmin (HLMNGBP)

HLMNGBP Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 13 2019 0.000066 0.000066 -0.00000013 -0.2% 0.000065 0.000067 11,888.00
Oct 12 2019 0.000066 0.000066 0.00000053 +0.81% 0.000065 0.000067 0.00000000
Oct 11 2019 0.000069 0.000065 -0.00000400 -5.79% 0.000065 0.000071 0.00000000
Oct 10 2019 0.000071 0.000069 -0.00000100 -1.42% 0.000068 0.000071 0.00000000
Oct 09 2019 0.000067 0.000071 0.00000300 +4.45% 0.000067 0.000071 0.00000000
Oct 08 2019 0.000067 0.000067 0.00000042 +0.63% 0.000066 0.000068 0.00000000
Oct 07 2019 0.000064 0.000067 0.00000200 +3.07% 0.000063 0.000068 0.00000000
Oct 06 2019 0.000066 0.000065 -0.00000099 -1.5% 0.000064 0.000066 0.00000000
Oct 05 2019 0.000066 0.000066 -0.00000022 -0.33% 0.000065 0.000067 0.00000000
Oct 04 2019 0.000067 0.000066 -0.00000065 -0.97% 0.000066 0.000068 399.00
Oct 03 2019 0.000068 0.000067 -0.00000100 -1.47% 0.000065 0.000069 999.00
Oct 02 2019 0.000068 0.000068 0.00000041 +0.61% 0.000067 0.000068 0.00000000
Oct 01 2019 0.000068 0.000068 0.00000004 +0.06% 0.000067 0.000070 0.00000000
Sep 30 2019 0.000066 0.000068 0.00000200 +3.04% 0.000063 0.000068 0.00000000
Sep 29 2019 0.000067 0.000066 -0.00000097 -1.45% 0.000064 0.000067 0.00000000
Sep 28 2019 0.000067 0.000067 -0.00000007 -0.1% 0.000066 0.000068 0.00000000
Sep 27 2019 0.000065 0.000067 0.00000100 +1.52% 0.000064 0.000068 75,000.00
Sep 26 2019 0.000068 0.000066 -0.00000300 -4.39% 0.000059 0.000069 0.00000000
Sep 25 2019 0.000069 0.000068 -0.00000074 -1.07% 0.000066 0.000071 0.00000000
Sep 24 2019 0.000078 0.000069 -0.00000900 -11.56% 0.000066 0.000080 0.00000000
Sep 23 2019 0.000081 0.000078 -0.00000300 -3.72% 0.000077 0.000081 0.00000000
Sep 22 2019 0.000080 0.000081 0.00000058 +0.72% 0.000079 0.000081 0.00000000
Sep 21 2019 0.000082 0.000080 -0.00000100 -1.23% 0.000080 0.000082 0.00000000
Sep 20 2019 0.000082 0.000082 -0.00000045 -0.55% 0.000081 0.000082 0.00000000
Sep 19 2019 0.000082 0.000082 0.00000040 +0.49% 0.000064 0.000083 75,000.00
Sep 18 2019 0.000082 0.000082 -0.00000003 -0.04% 0.000081 0.000082 23,979.00
Sep 17 2019 0.000083 0.000082 -0.00000079 -0.96% 0.000081 0.000083 0.00000000
Sep 16 2019 0.000083 0.000082 -0.00000008 -0.1% 0.000081 0.000083 75,000.00
Sep 15 2019 0.000083 0.000082 -0.00000047 -0.57% 0.000082 0.000083 0.00000000
Sep 14 2019 0.000083 0.000083 0.00000002 +0.02% 0.000082 0.000084 0.00000000
Sep 13 2019 0.000084 0.000083 -0.00000100 -1.19% 0.000081 0.000085 0.00000000
Sep 12 2019 0.000082 0.000084 0.00000200 +2.43% 0.000081 0.000085 0.00000000
Sep 11 2019 0.000082 0.000082 0.00000055 +0.67% 0.000080 0.000083 10,830.00
Sep 10 2019 0.000084 0.000082 -0.00000200 -2.39% 0.000081 0.000084 0.00000000
Sep 09 2019 0.000085 0.000084 -0.00000100 -1.18% 0.000082 0.000085 0.00000000
Sep 08 2019 0.000085 0.000085 -0.00000086 -1% 0.000083 0.000086 0.00000000
Sep 07 2019 0.000084 0.000086 0.00000100 +1.19% 0.000084 0.000086 0.00000000
Sep 06 2019 0.000086 0.000084 -0.00000200 -2.33% 0.000072 0.000089 75,000.00
Sep 05 2019 0.000086 0.000086 -0.00000028 -0.33% 0.000085 0.000087 0.00000000
Sep 04 2019 0.000088 0.000086 -0.00000200 -2.27% 0.000085 0.000089 0.00000000
Sep 03 2019 0.000086 0.000088 0.00000200 +2.33% 0.000085 0.000089 2,997.00
Sep 02 2019 0.000080 0.000086 0.00000600 +7.47% 0.000080 0.000087 0.00000000
Sep 01 2019 0.000079 0.000080 0.00000100 +1.27% 0.000079 0.000081 0.00000000
Aug 31 2019 0.000079 0.000079 0.00000000 +0.00% 0.000078 0.000080 0.00000000
Aug 30 2019 0.000078 0.000079 0.00000096 +1.23% 0.000077 0.000080 0.00000000
Aug 29 2019 0.000083 0.000078 -0.00000200 -2.51% 0.000077 0.000084 75,000.00
Aug 28 2019 0.000083 0.000080 -0.00000300 -3.62% 0.000078 0.000084 0.00000000
Aug 27 2019 0.000085 0.000083 -0.00000200 -2.36% 0.000082 0.000085 0.00000000
Aug 26 2019 0.000083 0.000085 0.00000200 +2.43% 0.000082 0.000087 0.00000000
Aug 25 2019 0.000083 0.000082 -0.00000030 -0.36% 0.000081 0.000084 0.00000000
Aug 24 2019 0.000085 0.000083 -0.00000200 -2.36% 0.000081 0.000085 10,000.00
Aug 23 2019 0.000083 0.000085 0.00000200 +2.42% 0.000082 0.000085 75,000.00
Aug 22 2019 0.000084 0.000083 -0.00000076 -0.91% 0.000081 0.000084 0.00000000
Aug 21 2019 0.000088 0.000083 -0.00000500 -5.64% 0.000081 0.000089 0.00000000
Aug 20 2019 0.000090 0.000089 -0.00000100 -1.11% 0.000087 0.000090 0.00000000
Aug 19 2019 0.000085 0.000090 0.00000500 +5.89% 0.000085 0.000090 0.00000000
Aug 18 2019 0.000084 0.000085 0.00000094 +1.12% 0.000083 0.000087 0.00000000
Aug 17 2019 0.000085 0.000084 -0.00000090 -1.06% 0.000083 0.000086 0.00000000
Aug 16 2019 0.000085 0.000085 -0.00000006 -0.07% 0.000081 0.000087 0.00000000
Aug 15 2019 0.000083 0.000085 0.00000200 +2.42% 0.000079 0.000087 0.00000000
Aug 14 2019 0.000090 0.000083 -0.00000800 -8.86% 0.000082 0.000090 0.00000000
Aug 13 2019 0.000094 0.000090 -0.00000400 -4.25% 0.000089 0.000095 0.00000000
Aug 12 2019 0.000096 0.000094 -0.00000200 -2.08% 0.000093 0.000096 0.00000000
Aug 11 2019 0.000094 0.000096 0.00000200 +2.12% 0.000092 0.000096 0.00000000
Aug 10 2019 0.000098 0.000094 -0.00000400 -4.07% 0.000093 0.000099 0.00000000
Aug 09 2019 0.000098 0.000098 0.00000024 +0.24% 0.000096 0.000099 0.00000000
Aug 08 2019 0.000098 0.000098 -0.00000001 -0.01% 0.000095 0.000099 0.00000000
Aug 07 2019 0.000094 0.000098 0.00000400 +4.26% 0.000093 0.000100 75,000.00
Aug 06 2019 0.000097 0.000094 -0.00000300 -3.09% 0.000092 0.000101 0.00000000
Aug 05 2019 0.000090 0.000097 0.00000700 +7.75% 0.000090 0.000098 0.00000000
Aug 04 2019 0.000089 0.000090 0.00000100 +1.13% 0.000087 0.000091 0.00000000
Aug 03 2019 0.000086 0.000089 0.00000300 +3.48% 0.000086 0.000090 0.00000000
Aug 02 2019 0.000086 0.000086 0.00000063 +0.74% 0.000085 0.000088 0.00000000
Aug 01 2019 0.000083 0.000086 0.00000300 +3.62% 0.000082 0.000086 0.00000000
Jul 31 2019 0.000079 0.000083 0.00000400 +5.08% 0.000079 0.000083 0.00000000
Jul 30 2019 0.000078 0.000079 0.00000100 +1.29% 0.000077 0.000080 0.00000000
Jul 29 2019 0.000077 0.000078 0.00000030 +0.39% 0.000076 0.000079 0.00000000
Jul 28 2019 0.000077 0.000077 0.00000089 +1.16% 0.000074 0.000078 0.00000000
Jul 27 2019 0.000080 0.000076 -0.00000300 -3.77% 0.000076 0.000083 1.00
Jul 26 2019 0.000079 0.000080 0.00000009 +0.11% 0.000078 0.000080 0.00000000
Jul 25 2019 0.000078 0.000080 0.00000080 +1.02% 0.000078 0.000082 0.00000000
Jul 24 2019 0.000098 0.000079 -0.00000054 -0.68% 0.000076 0.000205 75,000.00
Jul 23 2019 0.000083 0.000079 -0.00000400 -4.83% 0.000079 0.000085 0.00000000
Jul 22 2019 0.000085 0.000083 -0.00000200 -2.35% 0.000081 0.000086 200.00
Jul 21 2019 0.000173 0.000085 -0.000087 -50.66% 0.000083 0.000174 77,600.00
Jul 20 2019 0.000084 0.000172 0.000088 +104.95% 0.000083 0.000178 23,914.00
Jul 19 2019 0.000085 0.000084 -0.00000100 -1.17% 0.000081 0.000086 28,182.00
Jul 18 2019 0.000078 0.000085 0.00000700 +8.98% 0.000075 0.000086 31,673.00
Jul 17 2019 0.000076 0.000078 0.00000200 +2.62% 0.000073 0.000081 8,819.00
Jul 16 2019 0.000087 0.000076 -0.000011 -12.6% 0.000076 0.000088 0.00000000
Your Recent History
COIN
HLMNGBP
Helmin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20191014 03:04:38