Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Heliogen, Inc. (HLGN)

Compare
0.7610
-0.0001
(-0.01%)
At close: April 11 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.75100.76100.75100.76100.76101,200
Apr 10, 20250.75100.80000.75100.75100.75106,200
Apr 9, 20250.68100.80500.68100.80500.8050500
Apr 8, 20250.70000.75600.70000.75600.75604,000
Apr 7, 20250.74000.74000.70000.70000.70002,200
Apr 4, 20250.80800.80800.74000.76000.76001,400
Apr 3, 20250.85000.85000.70000.82000.820018,800
Apr 2, 20250.76000.85700.76000.85700.85704,700
Apr 1, 20250.77700.83200.76000.83200.832032,200
Mar 31, 20250.87500.87800.80500.84500.84504,100
Mar 28, 20250.88000.89500.87500.89500.89502,300
Mar 27, 20250.80000.90000.80000.90000.90006,400
Mar 26, 20250.79000.79000.79000.79000.7900500
Mar 25, 20250.83300.83300.77800.79000.79001,300
Mar 24, 20250.90000.90000.83000.83000.83004,000
Mar 21, 20250.94500.94500.83500.88000.880010,100
Mar 20, 20250.95000.95400.94500.94500.94507,500
Mar 19, 20250.84500.95000.84500.95000.95001,500
Mar 18, 20250.89300.89300.89300.89300.8930600
Mar 17, 20250.95000.98500.87000.90500.90507,800
Mar 14, 20250.84500.94500.84500.94500.94501,000
Mar 13, 20250.96000.97200.96000.96000.96002,600
Mar 12, 20250.87100.97200.85000.96000.96006,000
Mar 11, 20250.85000.90000.85000.85000.85001,000
Mar 10, 20250.85000.92000.85000.85000.85002,300
Mar 7, 20250.91000.91000.85000.85000.85001,600
Mar 6, 20250.90000.90000.87500.90000.90003,700
Mar 5, 20250.98000.98000.85000.85000.8500400
Mar 4, 20250.89300.98000.85000.87000.870016,800
Mar 3, 20250.95000.95000.90000.90000.90003,800
Feb 28, 20251.00001.06000.95000.96400.96405,600
Feb 27, 20250.98001.07000.98001.06401.06401,900
Feb 26, 20251.07001.07001.05201.06001.0600900
Feb 25, 20251.00001.07401.00001.01001.010013,600
Feb 24, 20250.93801.00000.93800.95000.95004,900
Feb 21, 20250.97001.03500.97001.03001.03008,500
Feb 20, 20250.99000.99000.90000.97000.97003,400
Feb 19, 20250.94000.96000.94000.94000.94004,800
Feb 18, 20250.95000.99000.90000.95300.953020,600
Feb 14, 20250.97900.98500.97900.98500.9850800
Feb 13, 20250.88900.97000.87400.94000.94006,000
Feb 12, 20250.97000.97100.88500.97100.971014,700
Feb 11, 20250.90501.09000.90501.09001.09005,100
Feb 10, 20251.08001.23000.90000.95000.950032,400
Feb 7, 20251.00001.25001.00001.11001.11009,100
Feb 6, 20250.90001.07000.90001.07001.07005,400
Feb 5, 20250.95001.00000.95000.98000.98002,800
Feb 4, 20250.95000.98000.95000.97500.97504,300
Feb 3, 20251.00001.00000.96500.96500.965016,300
Jan 31, 20251.01001.08001.01001.08001.080020,300
Jan 30, 20251.00001.04001.00001.04001.0400900
Jan 29, 20250.98001.00000.98001.00001.000034,400
Jan 28, 20250.99001.00000.99001.00001.000011,500
Jan 27, 20251.12001.12000.98001.00001.000033,300
Jan 24, 20251.14001.15001.04001.13001.13007,800
Jan 23, 20251.21001.27801.08001.14001.140035,400
Jan 22, 20251.45001.45001.20001.44001.440012,900
Jan 21, 20251.42001.52001.33001.45001.450027,900
Jan 17, 20251.47001.47001.34001.42001.42001,900
Jan 16, 20251.30001.44001.30001.44001.44003,400
Jan 15, 20251.41801.41801.38001.39701.39701,800
Jan 14, 20251.32001.47001.32001.45001.45005,500
Jan 13, 20251.50001.52001.32001.51001.510012,300
Jan 10, 20251.52001.53001.41001.53001.53009,300
Jan 8, 20251.71001.90001.34001.58001.580032,800
Jan 7, 20251.87001.92001.65001.90001.90008,300
Jan 6, 20251.66001.88001.66001.69001.69003,900
Jan 3, 20251.82501.93001.82501.89001.89003,200
Jan 2, 20251.97001.97001.74001.74001.74008,400
Dec 31, 20241.51001.92001.51001.80001.800015,300
Dec 30, 20241.79001.79501.51001.63001.630052,000
Dec 27, 20241.69001.87001.65001.81001.810027,600
Dec 26, 20241.85001.99001.69001.69001.690014,200
Dec 24, 20241.85001.96001.85001.95001.95003,400
Dec 23, 20241.95001.95001.85001.89201.89203,400
Dec 20, 20241.87002.00001.80001.95001.95005,100
Dec 19, 20241.90002.15001.66001.93001.930010,700
Dec 18, 20242.16002.34001.90002.05002.050038,700
Dec 17, 20242.00002.27002.00002.24002.24003,500
Dec 16, 20242.11002.28002.00002.15002.15006,000
Dec 13, 20242.38002.39301.90202.11002.110011,900
Dec 12, 20242.19002.35002.14102.35002.350015,000
Dec 11, 20242.07002.16002.00002.15002.15008,000
Dec 10, 20241.89002.07901.89002.07902.079012,200
Dec 9, 20241.98002.00001.65001.90001.900031,900
Dec 6, 20241.78002.05001.66002.00002.000018,500
Dec 5, 20242.05002.05001.56001.56001.560022,400
Dec 4, 20241.88002.01901.80002.01602.016011,200
Dec 3, 20242.15002.15001.95002.01002.01009,100
Dec 2, 20241.99002.17001.89002.04002.04006,400
Nov 29, 20241.99002.05001.99002.00002.00003,400
Nov 27, 20241.97002.10001.97002.05002.05002,800
Nov 26, 20241.73001.99001.73001.95001.95008,900
Nov 25, 20242.08002.10001.32001.73001.730020,600
Nov 22, 20242.01502.13001.55002.10002.100012,000
Nov 21, 20241.79002.00001.79001.95501.95506,900
Nov 20, 20241.50001.79001.42001.79001.79008,400
Nov 19, 20241.46001.59001.31001.59001.59007,000
Nov 18, 20241.33301.48001.33301.48001.48004,300
Nov 15, 20241.25001.33001.22001.32001.32004,800
Nov 14, 20241.22001.48001.22001.28001.280016,000
Nov 13, 20241.17001.49001.17001.24001.240013,500
Nov 12, 20241.39001.48001.16001.16001.160016,500
Nov 11, 20241.03001.41801.03001.41001.410038,900
Nov 8, 20241.23801.23900.87000.99000.990056,500
Nov 7, 20241.26001.31001.21001.21001.210021,900
Nov 6, 20241.25001.39001.20001.29001.29004,000
Nov 5, 20241.24001.42001.24001.41001.41009,500
Nov 4, 20241.23001.46001.23001.36501.36506,500
Nov 1, 20241.25001.46001.24101.32001.320010,900
Oct 31, 20241.38001.46001.10001.26001.26006,300
Oct 30, 20241.55001.55001.48801.50001.50002,200
Oct 29, 20241.50001.50001.36001.36001.36004,200
Oct 28, 20241.27001.50001.27001.49001.490011,400
Oct 25, 20241.35001.35001.33001.34901.34903,000
Oct 24, 20241.30001.46001.22001.24001.240010,500
Oct 23, 20241.36001.39001.24001.32001.320013,900
Oct 22, 20241.48501.50001.40001.40001.400013,600
Oct 21, 20241.51001.54001.39001.45001.45008,100
Oct 18, 20241.47001.50001.47001.47001.470010,500
Oct 17, 20241.52001.59001.47001.53801.53805,100
Oct 16, 20241.59001.75001.59001.59001.59005,300
Oct 15, 20241.78001.89001.64001.75001.75003,300
Oct 14, 20241.65001.78001.65001.78001.78001,700
Oct 11, 20241.60001.65001.60001.60001.60002,100
Oct 10, 20241.85001.85001.50001.50001.500012,600
Oct 9, 20241.90001.90001.85001.85001.85002,700
Oct 8, 20241.85001.85301.58001.71001.71002,200
Oct 7, 20241.59001.80001.56001.80001.80003,700
Oct 4, 20241.73001.76001.59001.75001.75002,400
Oct 3, 20241.71001.71001.65001.71001.71003,900
Oct 2, 20241.71901.72001.71001.72001.72004,300
Oct 1, 20241.68001.73001.55801.73001.73004,200
Sep 30, 20241.70001.76001.55001.74001.740019,100
Sep 27, 20241.54001.70001.38001.70001.70007,200
Sep 26, 20241.67001.67001.51001.54501.54505,800
Sep 25, 20241.51001.69001.40001.67001.670031,800
Sep 24, 20241.60001.69001.51001.55001.550011,200
Sep 23, 20241.60001.71101.60001.71001.71006,800
Sep 20, 20241.77001.77001.51001.71701.717010,500
Sep 19, 20241.51001.77001.50001.77001.770038,400
Sep 18, 20241.56001.60001.53001.58401.584012,200
Sep 17, 20241.51001.67001.51001.56001.56002,800
Sep 16, 20241.51001.67001.51001.65001.65002,100
Sep 13, 20241.54501.69001.54501.65001.65007,500
Sep 12, 20241.60001.69001.51001.51001.51001,400
Sep 11, 20241.51001.56001.51001.56001.5600700
Sep 10, 20241.50001.66001.50001.63001.63004,700
Sep 9, 20241.66001.66001.58001.58001.58002,500
Sep 6, 20241.55001.66001.41001.66001.66006,200
Sep 5, 20241.95001.96001.51001.65001.650028,800
Sep 4, 20241.74002.13001.60001.95001.95008,000
Sep 3, 20242.00002.00001.35301.78001.780017,600
Aug 30, 20242.06302.26002.05002.17002.170015,900
Aug 29, 20242.44602.53002.07002.07002.07005,700
Aug 28, 20242.43002.43002.12002.17702.177011,400
Aug 27, 20242.55002.55002.00002.43002.43004,500
Aug 26, 20242.56002.62002.55002.62002.620010,500
Aug 23, 20242.54002.55002.39002.55002.55005,100
Aug 22, 20242.44002.44002.39002.44002.44003,600
Aug 21, 20242.39002.39002.24002.38002.38003,800
Aug 20, 20242.33702.39002.28902.38402.38406,600
Aug 19, 20241.89002.41001.89002.41002.41005,500
Aug 16, 20242.25002.25002.10802.16502.16502,300
Aug 15, 20242.39502.43002.25002.27002.27003,100
Aug 14, 20242.26002.43002.25002.25002.25003,100
Aug 13, 20242.61002.70502.10002.40002.400010,200
Aug 12, 20242.84002.98502.58302.58302.58304,700
Aug 9, 20242.70002.84002.60002.67702.67703,700
Aug 8, 20242.35003.15802.15002.73002.730011,500
Aug 7, 20242.56002.63502.56002.56002.56002,100
Aug 6, 20242.92003.02002.50002.90002.90004,500
Aug 5, 20242.77002.89002.01102.89002.890023,900
Aug 2, 20242.96002.99602.77002.95002.95004,000
Aug 1, 20243.25003.25002.96002.96002.960013,100
Jul 31, 20243.05003.20003.00003.19703.197019,400
Jul 30, 20242.99003.30002.99003.05003.050032,300
Jul 29, 20243.36003.49003.00003.20003.200014,800
Jul 26, 20243.14203.25002.92003.15003.15005,800
Jul 25, 20243.09003.09002.89002.95002.95007,800
Jul 24, 20243.00003.44003.00003.17003.17007,300
Jul 23, 20242.58502.98002.58502.94002.94003,000
Jul 22, 20242.59002.95002.59002.95002.95005,400
Jul 19, 20242.96003.22002.59502.65002.65003,200
Jul 18, 20242.86003.00002.75002.90002.90008,400
Jul 17, 20242.99002.99002.50002.50002.50006,100
Jul 16, 20243.00003.00002.92002.98302.98302,700
Jul 15, 20242.44003.10002.44002.86402.86409,900
Jul 12, 20242.93003.10002.63002.80002.80005,700
Jul 11, 20242.76003.90002.52003.09003.090012,700
Jul 10, 20242.79002.94002.79002.84502.845013,800
Jul 9, 20242.82002.83002.76002.79002.79005,600
Jul 8, 20242.75002.85002.45002.80002.800010,900
Jul 5, 20242.79002.85002.73002.84002.84006,400
Jul 3, 20242.84002.84002.55002.55002.55001,800
Jul 2, 20242.84002.85002.76002.80002.80005,000
Jul 1, 20242.63302.85002.63302.84002.840040,800
Jun 28, 20242.35202.86002.33002.70002.700057,600
Jun 27, 20242.01002.60002.01002.33002.330050,800
Jun 26, 20241.74002.07001.74002.00002.000010,400
Jun 25, 20241.53001.75001.53001.75001.750011,500
Jun 24, 20241.50001.72001.50001.61001.61005,800
Jun 21, 20241.51001.64001.50001.64001.64003,600
Jun 20, 20241.85001.85001.55001.73001.73009,100
Jun 18, 20241.81001.83801.81001.83001.83002,100
Jun 17, 20241.71402.09801.55001.96001.96009,100
Jun 14, 20241.75001.91001.55101.91001.91008,100
Jun 13, 20241.75001.89001.75001.89001.89001,300
Jun 12, 20241.86001.90001.77001.89001.890015,200
Jun 11, 20241.93001.99001.85501.85501.85507,900
Jun 10, 20241.88002.00001.85501.98301.98307,000
Jun 7, 20242.10002.10001.88001.88001.88002,900
Jun 6, 20242.09002.20002.03902.10002.10003,800
Jun 5, 20241.90002.19001.90002.09002.090022,500
Jun 4, 20241.93002.00001.86002.00002.00001,800
Jun 3, 20241.99001.99001.89001.92701.92702,300
May 31, 20242.01002.05001.86001.88001.88006,000
May 30, 20241.80002.15001.80002.03002.03003,300
May 29, 20242.00002.18001.97001.97001.97004,600
May 28, 20242.20002.20001.89002.00002.00005,800
May 24, 20242.24002.45001.89002.13002.130010,900
May 23, 20242.18802.24002.15002.23002.23009,400
May 22, 20242.26002.26001.27002.08002.080033,900
May 21, 20242.27002.27001.88102.26002.26008,000
May 20, 20242.31002.40002.27002.27002.27009,000
May 17, 20242.10002.31002.00102.28002.280014,300
May 16, 20242.00002.19001.94002.18002.180012,100
May 15, 20241.86001.99001.70001.98001.98007,300
May 14, 20241.82001.99001.75001.93001.930019,300
May 13, 20241.51001.85001.51001.84501.845016,200
May 10, 20241.67001.69101.67001.69101.69102,000
May 9, 20241.45001.60001.45001.60001.600077,700
May 8, 20241.36001.46001.31001.45001.45008,700
May 7, 20241.35001.47001.00001.46001.460037,400
May 6, 20241.47001.47001.40001.44001.44001,400
May 3, 20241.41001.50001.39001.43001.430010,100
May 2, 20241.37001.39001.26001.39001.390010,100
May 1, 20241.26001.36001.26001.36001.36001,500
Apr 30, 20241.38001.38001.26001.26001.26006,100
Apr 29, 20241.25001.25001.00001.19701.19707,500
Apr 26, 20241.23001.38001.16301.22001.22006,700
Apr 25, 20241.37001.37601.22001.22001.2200900
Apr 24, 20241.38001.39701.22001.37001.37001,300
Apr 23, 20241.15001.37001.00501.37001.370012,500
Apr 22, 20241.44001.44001.08001.22001.220026,300
Apr 19, 20241.42001.45001.15001.45001.450013,600
Apr 18, 20241.43001.44001.43001.43001.43001,300
Apr 17, 20241.35001.43001.35001.37101.37106,700
Apr 16, 20241.32501.33001.30001.32001.32002,900
Apr 15, 20241.40001.40001.31001.32501.32508,200
Apr 12, 20241.43001.49001.40001.40001.400020,400

Related Tickers

NRGV Energy Vault Holdings, Inc.
0.6999
+6.05%
 
CLIME-B.ST Climeon AB (publ)
2.7995
+3.69%
 
DOGEF Ørsted A/S
40.90
0.00%
 
ARISE.ST Arise AB (publ)
33.65
-0.88%
 
GSFI Green Stream Holdings Inc.
0.0001
0.00%
 
BNRG Brenmiller Energy Ltd
1.3800
+1.10%
 
AKH.OL Aker Horizons ASA
1.1700
+2.99%
 
MINEST.ST Minesto AB (publ)
1.5680
+6.52%
 
SCATC.OL Scatec ASA
72.00
-0.35%
 
AURE3.SA Auren Energia S.A.
7.87
+2.61%