OTC Markets OTCPK - Delayed Quote USD

Helios Fairfax Partners Corporation (FFXXF)

Compare
2.6900 0.0000 (0.00%)
At close: December 24 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 2.6900 2.6900 2.6900 2.6900 2.6900 -
Dec 23, 2024 2.7000 2.7000 2.6900 2.6900 2.6900 16,800
Dec 20, 2024 2.6900 2.6900 2.6900 2.6900 2.6900 200
Dec 19, 2024 2.6900 2.6900 2.6900 2.6900 2.6900 -
Dec 18, 2024 2.7500 2.7500 2.6900 2.6900 2.6900 7,800
Dec 17, 2024 2.6900 2.6900 2.6900 2.6900 2.6900 1,100
Dec 16, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 1,000
Dec 13, 2024 2.7000 2.7330 2.7000 2.7330 2.7330 2,500
Dec 12, 2024 2.7450 2.7450 2.7450 2.7450 2.7450 -
Dec 11, 2024 2.7450 2.7450 2.7450 2.7450 2.7450 -
Dec 10, 2024 2.7450 2.7450 2.7450 2.7450 2.7450 300
Dec 9, 2024 2.6950 2.7200 2.6950 2.7200 2.7200 13,000
Dec 6, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Dec 5, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 4,000
Dec 4, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Dec 3, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Dec 2, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 600
Nov 29, 2024 2.7100 2.7100 2.7100 2.7100 2.7100 -
Nov 27, 2024 2.7100 2.7100 2.7100 2.7100 2.7100 -
Nov 26, 2024 2.7100 2.7100 2.7100 2.7100 2.7100 1,000
Nov 25, 2024 2.8900 2.8920 2.8900 2.8920 2.8920 1,100
Nov 22, 2024 2.9300 2.9300 2.9300 2.9300 2.9300 -
Nov 21, 2024 2.9500 2.9500 2.9300 2.9300 2.9300 4,600
Nov 20, 2024 2.7100 2.9200 2.7100 2.9200 2.9200 200
Nov 19, 2024 2.7900 2.8650 2.7900 2.8650 2.8650 700
Nov 18, 2024 2.8450 2.8450 2.8450 2.8450 2.8450 1,100
Nov 15, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Nov 14, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Nov 13, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Nov 12, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Nov 11, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 2,000
Nov 8, 2024 2.7900 2.7900 2.7600 2.7600 2.7600 1,000
Nov 7, 2024 2.8800 2.8800 2.7700 2.7700 2.7700 200
Nov 6, 2024 2.9320 2.9320 2.7500 2.8800 2.8800 2,400
Nov 5, 2024 2.9400 2.9400 2.9300 2.9400 2.9400 17,600
Nov 4, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 4,000
Nov 1, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 -
Oct 31, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 -
Oct 30, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 -
Oct 29, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 1,600
Oct 28, 2024 2.4000 2.9000 2.4000 2.9000 2.9000 3,900
Oct 25, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Oct 24, 2024 2.8500 2.9000 2.8500 2.9000 2.9000 1,600
Oct 23, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Oct 22, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Oct 21, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 100
Oct 18, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 11,100
Oct 17, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 4,100
Oct 16, 2024 2.6600 2.7500 2.5500 2.7500 2.7500 1,700
Oct 15, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 -
Oct 14, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 -
Oct 11, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 -
Oct 10, 2024 2.6400 2.6500 2.6400 2.6500 2.6500 600
Oct 9, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 1,900
Oct 8, 2024 2.5900 2.6200 2.5700 2.5700 2.5700 1,100
Oct 7, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Oct 4, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Oct 3, 2024 2.4400 2.6200 2.4000 2.6200 2.6200 7,300
Oct 2, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Oct 1, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Sep 30, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Sep 27, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Sep 26, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 2,000
Sep 25, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 2,000
Sep 24, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 5,500
Sep 23, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 400
Sep 20, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Sep 19, 2024 2.5250 2.5400 2.4900 2.4900 2.4900 6,500
Sep 18, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Sep 17, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Sep 16, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Sep 13, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Sep 12, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Sep 11, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Sep 10, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Sep 9, 2024 2.5000 2.5050 2.4900 2.4900 2.4900 6,000
Sep 6, 2024 2.5500 2.5500 2.5500 2.5500 2.5500 5,800
Sep 5, 2024 2.5850 2.5850 2.5850 2.5850 2.5850 -
Sep 4, 2024 2.5850 2.5850 2.5850 2.5850 2.5850 300
Sep 3, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Aug 30, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Aug 29, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 1,000
Aug 28, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 200
Aug 27, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Aug 26, 2024 2.5180 2.5600 2.5000 2.5000 2.5000 12,700
Aug 23, 2024 2.5500 2.5500 2.5000 2.5000 2.5000 15,700
Aug 22, 2024 2.6900 2.6900 2.6900 2.6900 2.6900 -
Aug 21, 2024 2.6900 2.6900 2.6900 2.6900 2.6900 -
Aug 20, 2024 2.7100 2.7100 2.6900 2.6900 2.6900 16,200
Aug 19, 2024 2.6300 2.6900 2.6300 2.6300 2.6300 5,000
Aug 16, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Aug 15, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Aug 14, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 300
Aug 13, 2024 2.6300 2.6300 2.6300 2.6300 2.6300 100
Aug 12, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 -
Aug 9, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 100
Aug 8, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 -
Aug 7, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 -
Aug 6, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 3,800
Aug 5, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 19,600
Aug 2, 2024 2.4900 2.6000 2.4900 2.5900 2.5900 8,200
Aug 1, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Jul 31, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Jul 30, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Jul 29, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Jul 26, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Jul 25, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 500
Jul 24, 2024 2.5280 2.5280 2.5280 2.5280 2.5280 -
Jul 23, 2024 2.5280 2.5280 2.5280 2.5280 2.5280 -
Jul 22, 2024 2.4900 2.5280 2.4900 2.5280 2.5280 2,300
Jul 19, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Jul 18, 2024 2.5500 2.6900 2.5000 2.5000 2.5000 24,300
Jul 17, 2024 2.5500 2.5500 2.5500 2.5500 2.5500 600
Jul 16, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Jul 15, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Jul 12, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Jul 11, 2024 2.6000 2.6900 2.5000 2.5000 2.5000 5,100
Jul 10, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jul 9, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jul 8, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 1,500
Jul 5, 2024 2.5400 2.6500 2.5400 2.6500 2.6500 5,200
Jul 3, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Jul 2, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Jul 1, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Jun 28, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Jun 27, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Jun 26, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Jun 25, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Jun 24, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Jun 21, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 100
Jun 20, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Jun 18, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 1,500
Jun 17, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 1,600
Jun 14, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Jun 13, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 1,600
Jun 12, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Jun 11, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Jun 10, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 600
Jun 7, 2024 2.3800 2.7400 2.3800 2.7400 2.7400 1,700
Jun 6, 2024 2.7000 2.7000 2.5400 2.5400 2.5400 1,700
Jun 5, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Jun 4, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Jun 3, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 1,100
May 31, 2024 2.6900 2.6900 2.6900 2.6900 2.6900 -
May 30, 2024 2.6900 2.6900 2.6900 2.6900 2.6900 -
May 29, 2024 2.6900 2.6900 2.6900 2.6900 2.6900 400
May 28, 2024 2.6900 2.6900 2.6900 2.6900 2.6900 -
May 24, 2024 2.5000 2.6900 2.5000 2.6900 2.6900 3,500
May 23, 2024 2.5200 2.5200 2.5000 2.5000 2.5000 4,000
May 22, 2024 2.5600 2.5600 2.5060 2.5060 2.5060 15,100
May 21, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 5,000
May 20, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
May 17, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 200
May 16, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
May 15, 2024 2.7000 2.7000 2.4400 2.4400 2.4400 600
May 14, 2024 2.5050 2.5550 2.5050 2.5550 2.5550 5,000
May 13, 2024 2.3200 2.5500 2.3200 2.5500 2.5500 500
May 10, 2024 2.2830 2.2830 2.2830 2.2830 2.2830 -
May 9, 2024 2.2830 2.2830 2.2830 2.2830 2.2830 -
May 8, 2024 2.2830 2.2830 2.2830 2.2830 2.2830 -
May 7, 2024 2.2830 2.2830 2.2830 2.2830 2.2830 -
May 6, 2024 2.2830 2.2830 2.2830 2.2830 2.2830 300
May 3, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
May 2, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
May 1, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Apr 30, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 14,600
Apr 29, 2024 2.2900 2.2900 2.2900 2.2900 2.2900 600
Apr 26, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Apr 25, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Apr 24, 2024 2.3900 2.3900 2.3400 2.3400 2.3400 1,000
Apr 23, 2024 2.3800 2.4600 2.3800 2.4600 2.4600 1,200
Apr 22, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Apr 19, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 500
Apr 18, 2024 2.3500 2.4000 2.3500 2.4000 2.4000 1,600
Apr 17, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Apr 16, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 300
Apr 15, 2024 2.4300 2.4300 2.4300 2.4300 2.4300 100
Apr 12, 2024 2.4700 2.4700 2.4700 2.4700 2.4700 5,300
Apr 11, 2024 2.6400 2.6400 2.4700 2.4700 2.4700 47,800
Apr 10, 2024 2.4900 2.5000 2.4900 2.5000 2.5000 4,000
Apr 9, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 400
Apr 8, 2024 2.5100 2.5100 2.5100 2.5100 2.5100 200
Apr 5, 2024 2.3700 2.3800 2.3400 2.3600 2.3600 6,800
Apr 4, 2024 2.5600 2.5700 2.5500 2.5500 2.5500 7,300
Apr 3, 2024 2.5500 2.5500 2.5500 2.5500 2.5500 -
Apr 2, 2024 2.5900 2.5900 2.5500 2.5500 2.5500 800
Apr 1, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 28, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 27, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 1,800
Mar 26, 2024 2.7300 2.7300 2.7300 2.7300 2.7300 1,600
Mar 25, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 100
Mar 22, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Mar 21, 2024 2.8000 2.8900 2.8000 2.8600 2.8600 300
Mar 20, 2024 2.7300 2.7300 2.7300 2.7300 2.7300 3,200
Mar 19, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Mar 18, 2024 2.7200 2.7900 2.7000 2.7200 2.7200 4,200
Mar 15, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 1,700
Mar 14, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Mar 13, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 700
Mar 12, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 200
Mar 11, 2024 2.7520 2.7520 2.7200 2.7200 2.7200 1,200
Mar 8, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 -
Mar 7, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 1,600
Mar 6, 2024 2.7500 2.7500 2.6900 2.6900 2.6900 2,400
Mar 5, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 200
Mar 4, 2024 2.7500 2.7520 2.7500 2.7520 2.7520 3,500
Mar 1, 2024 2.6800 2.7000 2.6800 2.7000 2.7000 12,200
Feb 29, 2024 2.6800 2.6800 2.6400 2.6600 2.6600 2,200
Feb 28, 2024 2.6500 2.6600 2.6500 2.6500 2.6500 900
Feb 27, 2024 2.6800 2.6800 2.6500 2.6500 2.6500 7,200
Feb 26, 2024 2.6590 2.6800 2.6000 2.6000 2.6000 7,600
Feb 23, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 -
Feb 22, 2024 2.6800 2.6800 2.6600 2.6600 2.6600 1,400
Feb 21, 2024 2.6000 2.7000 2.6000 2.7000 2.7000 1,500
Feb 20, 2024 2.6300 2.7100 2.6300 2.7100 2.7100 600
Feb 16, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Feb 15, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Feb 14, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Feb 13, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 200
Feb 12, 2024 2.3900 2.3900 2.3900 2.3900 2.3900 17,100
Feb 9, 2024 2.4200 2.4200 2.3900 2.3900 2.3900 1,400
Feb 8, 2024 2.5700 2.5700 2.5300 2.5300 2.5300 500
Feb 7, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Feb 6, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Feb 5, 2024 2.5000 2.5000 2.3600 2.3600 2.3600 1,500
Feb 2, 2024 2.4800 2.4900 2.4200 2.4900 2.4900 10,200
Feb 1, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 400
Jan 31, 2024 2.2920 2.5000 2.2920 2.5000 2.5000 800
Jan 30, 2024 2.3320 2.3320 2.2900 2.2900 2.2900 7,800
Jan 29, 2024 2.2920 2.2920 2.2920 2.2920 2.2920 100
Jan 26, 2024 2.3900 2.4300 2.3900 2.4300 2.4300 700
Jan 25, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 2,100
Jan 24, 2024 2.5180 2.5180 2.4900 2.4900 2.4900 3,100
Jan 23, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 800
Jan 22, 2024 2.3900 2.4900 2.3900 2.4900 2.4900 700
Jan 19, 2024 2.4900 2.4900 2.4800 2.4900 2.4900 2,800
Jan 18, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jan 17, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jan 16, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jan 12, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jan 11, 2024 2.6300 2.6300 2.5900 2.6000 2.6000 15,000
Jan 10, 2024 2.6140 2.6300 2.6140 2.6300 2.6300 3,600
Jan 9, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
Jan 8, 2024 2.4780 2.4780 2.4400 2.4400 2.4400 2,500
Jan 5, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 500
Jan 4, 2024 2.5900 2.5900 2.5400 2.5900 2.5900 3,700
Jan 3, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 500
Jan 2, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 1,600
Dec 29, 2023 2.5500 2.6300 2.5500 2.6300 2.6300 7,400
Dec 28, 2023 2.6300 2.6300 2.5000 2.5000 2.5000 15,900
Dec 27, 2023 2.6300 2.6300 2.6300 2.6300 2.6300 900

Related Tickers

ZTMUF Zimtu Capital Corp.
0.0200
0.00%
 
IBC.AX Ironbark Capital Limited
0.4600
0.00%
 
TEKCF Tekcapital plc
0.0850
0.00%
 
MONTF Montfort Capital Corp.
0.0385
-16.49%
 
CAF.AX Centrepoint Alliance Limited
0.3300
0.00%
 
TRRPF Torrent Capital Ltd.
0.4500
0.00%
 
AHFCF Flow Capital Corp.
0.6000
0.00%
 
EQT.AX EQT Holdings Limited
31.44
+0.58%
 
CVC.AX CVC Limited
2.3000
0.00%
 
ELRNF Elron Ventures Ltd
1.1500
0.00%