Singapore markets close in 6 hours 5 minutes
Straits Times Index
3,305.85 +12.92 (+0.39%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,449.21 -26.71 (-0.14%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,957.32 +749.60 (+1.19%) CMC Crypto 200
1,333.47 +56.49 (+4.42%)
Total Helium Ltd. (TTLHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:40PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0503 | 0.0503 | 0.0473 | 0.0473 | 0.0473 | 141,000 |
| 02 May 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
| 01 May 2024 | 0.0519 | 0.0660 | 0.0497 | 0.0498 | 0.0498 | 213,326 |
| 30 Apr 2024 | 0.0463 | 0.0660 | 0.0463 | 0.0660 | 0.0660 | 10,075 |
| 29 Apr 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 87,800 |
| 26 Apr 2024 | 0.0432 | 0.0475 | 0.0432 | 0.0475 | 0.0475 | 84,500 |
| 25 Apr 2024 | 0.0500 | 0.0600 | 0.0430 | 0.0430 | 0.0430 | 47,500 |
| 24 Apr 2024 | 0.0420 | 0.0469 | 0.0350 | 0.0469 | 0.0469 | 58,450 |
| 23 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 22 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 200 |
| 19 Apr 2024 | 0.0396 | 0.0441 | 0.0396 | 0.0441 | 0.0441 | 351 |
| 18 Apr 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 17 Apr 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 100 |
| 16 Apr 2024 | 0.0419 | 0.0439 | 0.0400 | 0.0400 | 0.0400 | 198,450 |
| 15 Apr 2024 | 0.0377 | 0.0377 | 0.0350 | 0.0350 | 0.0350 | 32,500 |
| 12 Apr 2024 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | - |
| 11 Apr 2024 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 6,000 |
| 10 Apr 2024 | 0.0442 | 0.0442 | 0.0424 | 0.0424 | 0.0424 | 2,500 |
| 09 Apr 2024 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
| 08 Apr 2024 | 0.0600 | 0.0600 | 0.0397 | 0.0401 | 0.0401 | 41,989 |
| 05 Apr 2024 | 0.0415 | 0.0453 | 0.0377 | 0.0377 | 0.0377 | 13,051 |
| 04 Apr 2024 | 0.0401 | 0.0450 | 0.0377 | 0.0422 | 0.0422 | 80,785 |
| 03 Apr 2024 | 0.0377 | 0.0454 | 0.0377 | 0.0422 | 0.0422 | 32,830 |
| 02 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 01 Apr 2024 | 0.0443 | 0.0443 | 0.0440 | 0.0440 | 0.0440 | 43,901 |
| 28 Mar 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
| 27 Mar 2024 | 0.0400 | 0.0446 | 0.0371 | 0.0425 | 0.0425 | 157,064 |
| 26 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 12,200 |
| 25 Mar 2024 | 0.0430 | 0.0478 | 0.0405 | 0.0478 | 0.0478 | 17,082 |
| 22 Mar 2024 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | 15,029 |
| 21 Mar 2024 | 0.0455 | 0.0485 | 0.0443 | 0.0443 | 0.0443 | 64,967 |
| 20 Mar 2024 | 0.0429 | 0.0492 | 0.0429 | 0.0463 | 0.0463 | 21,565 |
| 19 Mar 2024 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 692 |
| 18 Mar 2024 | 0.0448 | 0.0493 | 0.0424 | 0.0493 | 0.0493 | 34,530 |
| 15 Mar 2024 | 0.0500 | 0.0520 | 0.0450 | 0.0479 | 0.0479 | 15,728 |
| 14 Mar 2024 | 0.0580 | 0.0589 | 0.0498 | 0.0517 | 0.0517 | 44,544 |
| 13 Mar 2024 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | - |
| 12 Mar 2024 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 702 |
| 11 Mar 2024 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | - |
| 08 Mar 2024 | 0.0641 | 0.0641 | 0.0464 | 0.0584 | 0.0584 | 15,970 |
| 07 Mar 2024 | 0.0664 | 0.0664 | 0.0644 | 0.0645 | 0.0645 | 24,910 |
| 06 Mar 2024 | 0.0505 | 0.0665 | 0.0500 | 0.0645 | 0.0645 | 16,100 |
| 05 Mar 2024 | 0.0551 | 0.0569 | 0.0550 | 0.0550 | 0.0550 | 24,450 |
| 04 Mar 2024 | 0.0700 | 0.0700 | 0.0548 | 0.0597 | 0.0597 | 31,188 |
| 01 Mar 2024 | 0.0588 | 0.0600 | 0.0546 | 0.0546 | 0.0546 | 15,652 |
| 29 Feb 2024 | 0.0552 | 0.0564 | 0.0531 | 0.0560 | 0.0560 | 20,500 |
| 28 Feb 2024 | 0.0516 | 0.0552 | 0.0510 | 0.0552 | 0.0552 | 37,907 |
| 27 Feb 2024 | 0.0516 | 0.0524 | 0.0516 | 0.0517 | 0.0517 | 5,638 |
| 26 Feb 2024 | 0.0554 | 0.0554 | 0.0500 | 0.0529 | 0.0529 | 111,521 |
| 23 Feb 2024 | 0.0750 | 0.0750 | 0.0531 | 0.0531 | 0.0531 | 14,120 |
| 22 Feb 2024 | 0.0555 | 0.1274 | 0.0500 | 0.1274 | 0.1274 | 71,388 |
| 21 Feb 2024 | 0.0567 | 0.0567 | 0.0552 | 0.0552 | 0.0552 | 39,004 |
| 20 Feb 2024 | 0.0711 | 0.0711 | 0.0552 | 0.0571 | 0.0571 | 10,050 |
| 16 Feb 2024 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 500 |
| 15 Feb 2024 | 0.0566 | 0.0566 | 0.0555 | 0.0559 | 0.0559 | 8,300 |
| 14 Feb 2024 | 0.0551 | 0.0552 | 0.0551 | 0.0552 | 0.0552 | 7,102 |
| 13 Feb 2024 | 0.0600 | 0.0730 | 0.0600 | 0.0730 | 0.0730 | 101,600 |
| 12 Feb 2024 | 0.0947 | 0.0947 | 0.0557 | 0.0570 | 0.0570 | 106,804 |
| 09 Feb 2024 | 0.0596 | 0.0640 | 0.0593 | 0.0608 | 0.0608 | 8,930 |
| 08 Feb 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 200 |
| 07 Feb 2024 | 0.0582 | 0.0595 | 0.0582 | 0.0593 | 0.0593 | 2,213 |
| 06 Feb 2024 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 1,527 |
| 05 Feb 2024 | 0.0668 | 0.0668 | 0.0575 | 0.0637 | 0.0637 | 51,471 |
| 02 Feb 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0632 | 0.0632 | 45,483 |
| 01 Feb 2024 | 0.0595 | 0.0600 | 0.0595 | 0.0600 | 0.0600 | 14,473 |
| 31 Jan 2024 | 0.0600 | 0.0600 | 0.0595 | 0.0595 | 0.0595 | 18,130 |
| 30 Jan 2024 | 0.0630 | 0.0900 | 0.0600 | 0.0671 | 0.0671 | 37,330 |
| 29 Jan 2024 | 0.0630 | 0.0679 | 0.0630 | 0.0679 | 0.0679 | 94,845 |
| 26 Jan 2024 | 0.0632 | 0.0647 | 0.0632 | 0.0647 | 0.0647 | 25,600 |
| 25 Jan 2024 | 0.0600 | 0.0600 | 0.0591 | 0.0591 | 0.0591 | 45,000 |
| 24 Jan 2024 | 0.0557 | 0.0630 | 0.0557 | 0.0630 | 0.0630 | 13,600 |
| 23 Jan 2024 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | - |
| 22 Jan 2024 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 6,000 |
| 19 Jan 2024 | 0.0640 | 0.0640 | 0.0607 | 0.0607 | 0.0607 | 33,000 |
| 18 Jan 2024 | 0.0610 | 0.1100 | 0.0610 | 0.0676 | 0.0676 | 115,400 |
| 17 Jan 2024 | 0.0592 | 0.0667 | 0.0592 | 0.0667 | 0.0667 | 800 |
| 16 Jan 2024 | 0.0600 | 0.0762 | 0.0518 | 0.0576 | 0.0576 | 142,404 |
| 12 Jan 2024 | 0.0650 | 0.0650 | 0.0615 | 0.0634 | 0.0634 | 55,150 |
| 11 Jan 2024 | 0.0646 | 0.0646 | 0.0634 | 0.0634 | 0.0634 | 18,000 |
| 10 Jan 2024 | 0.0650 | 0.0764 | 0.0650 | 0.0687 | 0.0687 | 32,540 |
| 09 Jan 2024 | 0.0722 | 0.0750 | 0.0721 | 0.0750 | 0.0750 | 5,114 |
| 08 Jan 2024 | 0.0767 | 0.0767 | 0.0695 | 0.0760 | 0.0760 | 21,711 |
| 05 Jan 2024 | 0.0685 | 0.0760 | 0.0638 | 0.0727 | 0.0727 | 15,450 |
| 04 Jan 2024 | 0.0598 | 0.0750 | 0.0524 | 0.0673 | 0.0673 | 111,076 |
| 03 Jan 2024 | 0.0570 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 24,403 |
| 02 Jan 2024 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 2,490 |
| 29 Dec 2023 | 0.0500 | 0.0545 | 0.0500 | 0.0500 | 0.0500 | 17,800 |
| 28 Dec 2023 | 0.0558 | 0.0590 | 0.0552 | 0.0552 | 0.0552 | 52,215 |
| 27 Dec 2023 | 0.0500 | 0.0656 | 0.0500 | 0.0579 | 0.0579 | 57,800 |
| 26 Dec 2023 | 0.1400 | 0.1400 | 0.0500 | 0.0500 | 0.0500 | 69,650 |
| 22 Dec 2023 | 0.0650 | 0.0650 | 0.0583 | 0.0592 | 0.0592 | 17,200 |
| 21 Dec 2023 | 0.0500 | 0.0613 | 0.0442 | 0.0572 | 0.0572 | 173,150 |
| 20 Dec 2023 | 0.0997 | 0.1486 | 0.0429 | 0.1486 | 0.1486 | 131,489 |
| 19 Dec 2023 | 0.0638 | 0.0651 | 0.0541 | 0.0541 | 0.0541 | 99,192 |
| 18 Dec 2023 | 0.0918 | 0.0918 | 0.0496 | 0.0619 | 0.0619 | 168,019 |
| 15 Dec 2023 | 0.0785 | 0.0910 | 0.0785 | 0.0910 | 0.0910 | 5,640 |
| 14 Dec 2023 | 0.0821 | 0.0840 | 0.0777 | 0.0840 | 0.0840 | 23,150 |
| 13 Dec 2023 | 0.0723 | 0.0902 | 0.0700 | 0.0902 | 0.0902 | 14,585 |
| 12 Dec 2023 | 0.0858 | 0.0858 | 0.0782 | 0.0782 | 0.0782 | 5,600 |
| 11 Dec 2023 | 0.0825 | 0.0855 | 0.0825 | 0.0855 | 0.0855 | 3,770 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.