Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Halberd Corp
(OP:
HALB
)
0.0088
UNCHANGED
Streaming Delayed Price
Updated: 1:27 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2013
0.0024
0.0024
0.0024
0
+0.00(+0.00%)
Dec 27, 2013
0.0024
0.0024
0.0024
0
-0.00(-11.11%)
Dec 20, 2013
0.0027
0.0027
0.0027
0
+0.00(+80.00%)
Dec 19, 2013
0.0017
0.0017
0.0015
0.0015
60,000
-0.00(-25.00%)
Dec 18, 2013
0.0024
0.0024
0.0020
0.0020
30,000
-0.00(-20.00%)
Dec 16, 2013
0.0025
0.0025
0.0025
0
+0.00(+0.00%)
Dec 12, 2013
0.0025
0.0025
0.0025
0
+0.00(+25.00%)
Dec 09, 2013
0.0020
0.0020
0.0020
0.0020
0
+0.00(+25.00%)
Dec 05, 2013
0.0016
0.0016
0.0016
0.0016
0
+0.00(+6.67%)
Dec 03, 2013
0.0015
0.0015
0.0015
0
+0.00(+0.00%)
Dec 02, 2013
0.0015
0.0015
0.0015
0.0015
3,000
-0.00(-25.00%)
Nov 27, 2013
0.0020
0.0020
0.0020
0
+0.00(+33.33%)
Nov 22, 2013
0.0015
0.0015
0.0015
0
-0.00(-6.25%)
Nov 21, 2013
0.0016
0.0016
0.0016
0.0016
70,000
+0.00(+0.00%)
Nov 20, 2013
0.0017
0.0017
0.0016
0.0016
87,455
-0.00(-20.00%)
Nov 19, 2013
0.0020
0.0020
0.0020
0.0020
383,100
+0.00(+0.00%)
Nov 13, 2013
0.0020
0.0020
0.0020
0
+0.00(+0.00%)
Nov 11, 2013
0.0020
0.0020
0.0020
0
-0.00(-33.33%)
Nov 08, 2013
0.0030
0.0030
0.0030
0.0030
219,000
+0.00(+15.38%)
Nov 05, 2013
0.0026
0.0026
0.0026
0
+0.00(+4.00%)
Nov 01, 2013
0.0025
0.0025
0.0025
0
+0.00(+0.00%)
Oct 28, 2013
0.0025
0.0025
0.0025
0
+0.00(+8.70%)
Oct 23, 2013
0.0023
0.0023
0.0023
0.0023
0
-0.00(-14.81%)
Oct 22, 2013
0.0027
0.0027
0.0027
0.0027
170,220
+0.00(+28.57%)
Oct 21, 2013
0.0022
0.0022
0.0021
0.0021
40,000
-0.00(-16.00%)
Oct 18, 2013
0.0030
0.0030
0.0025
0.0025
50,000
+0.00(+0.00%)
Oct 17, 2013
0.0023
0.0025
0.0023
0.0025
314,470
+0.00(+8.70%)
Oct 16, 2013
0.0025
0.0025
0.0023
0.0023
124,600
-0.00(-8.00%)
Oct 15, 2013
0.0029
0.0029
0.0025
0.0025
370,000
-0.00(-10.71%)
Oct 14, 2013
0.0028
0.0028
0.0028
0.0028
100,000
+0.00(+16.67%)
Oct 11, 2013
0.0024
0.0024
0.0024
0.0024
6,260
+0.00(+14.29%)
Oct 09, 2013
0.0021
0.0021
0.0021
0
-0.00(-30.00%)
Oct 08, 2013
0.0026
0.0030
0.0026
0.0030
140,000
+0.00(+15.38%)
Oct 07, 2013
0.0030
0.0031
0.0026
0.0026
256,684
-0.00(-13.33%)
Oct 04, 2013
0.0030
0.0030
0.0030
0.0030
97,600
+0.00(+0.00%)
Oct 01, 2013
0.0030
0.0030
0.0030
0
-0.00(-16.67%)
Sep 27, 2013
0.0031
0.0036
0.0030
0.0036
130,000
+0.00(+0.00%)
Sep 25, 2013
0.0036
0.0036
0.0036
0
+0.00(+20.00%)
Sep 24, 2013
0.0026
0.0030
0.0026
0.0030
111,000
-0.00(-14.29%)
Sep 20, 2013
0.0035
0.0035
0.0035
0
-0.00(-7.89%)
Sep 18, 2013
0.0038
0.0038
0.0038
0
+0.00(+8.57%)
Sep 17, 2013
0.0055
0.0055
0.0026
0.0035
1,869,320
-0.00(-40.68%)
Sep 16, 2013
0.0052
0.0059
0.0052
0.0059
28,000
+0.00(+0.00%)
Sep 13, 2013
0.0059
0.0059
0.0059
0.0059
121,800
-0.00(-1.67%)
Sep 11, 2013
0.0060
0.0060
0.0060
0
+0.00(+15.38%)
Sep 09, 2013
0.0052
0.0052
0.0052
0
-0.00(-3.70%)
Sep 05, 2013
0.0054
0.0054
0.0054
0
+0.00(+3.85%)
Sep 04, 2013
0.0061
0.0061
0.0052
0.0052
116,127
-0.00(-16.13%)
Sep 03, 2013
0.0061
0.0062
0.0050
0.0062
971,615
+0.00(+3.33%)
Aug 30, 2013
0.0079
0.0079
0.0060
0.0060
122,000
-0.00(-21.05%)
Aug 29, 2013
0.0076
0.0079
0.0076
0.0076
310,873
+0.00(+0.00%)
Aug 28, 2013
0.0076
0.0076
0.0076
0.0076
59,900
-0.00(-5.00%)
Aug 27, 2013
0.0090
0.0090
0.0076
0.0080
178,235
-0.00(-16.67%)
Aug 26, 2013
0.0070
0.0096
0.0070
0.0096
71,000
-0.00(-3.03%)
Aug 23, 2013
0.0099
0.0099
0.0099
0.0099
10,900
+0.00(+32.00%)
Aug 22, 2013
0.0085
0.0099
0.0075
0.0075
180,400
-0.00(-15.73%)
Aug 21, 2013
0.0078
0.0089
0.0078
0.0089
811,480
+0.00(+8.54%)
Aug 20, 2013
0.0083
0.0083
0.0078
0.0082
258,463
-0.00(-1.20%)
Aug 19, 2013
0.0084
0.0085
0.0083
0.0083
281,400
+0.00(+10.67%)
Aug 16, 2013
0.0065
0.0075
0.0052
0.0075
1,662,799
+0.00(+15.38%)
Aug 15, 2013
0.0090
0.0090
0.0065
0.0065
2,257,000
-0.00(-32.99%)
Aug 14, 2013
0.0080
0.0097
0.0080
0.0097
360,000
+0.00(+27.63%)
Aug 13, 2013
0.0075
0.0076
0.0071
0.0076
233,600
+0.00(+1.33%)
Aug 12, 2013
0.0092
0.0092
0.0075
0.0075
60,000
-0.00(-24.24%)
Aug 08, 2013
0.0099
0.0099
0.0099
0
-0.00(-1.00%)
Aug 07, 2013
0.0090
0.0100
0.0090
0.0100
610,766
+0.00(+11.11%)
Aug 06, 2013
0.0109
0.0109
0.0086
0.0090
335,078
-0.00(-17.43%)
Aug 05, 2013
0.0095
0.0109
0.0095
0.0109
100,000
+0.00(+14.74%)
Aug 02, 2013
0.0096
0.0096
0.0095
0.0095
192,500
-0.00(-5.00%)
Aug 01, 2013
0.0087
0.0110
0.0087
0.0100
233,405
+0.00(+14.94%)
Jul 31, 2013
0.0086
0.0100
0.0076
0.0087
614,997
-0.00(-13.00%)
Jul 30, 2013
0.0100
0.0100
0.0082
0.0100
41,800
+0.00(+0.00%)
Jul 29, 2013
0.0100
0.0110
0.0092
0.0100
196,745
+0.00(+0.00%)
Jul 26, 2013
0.0112
0.0112
0.0100
0.0100
409,147
+0.00(+0.00%)
Jul 25, 2013
0.0135
0.0160
0.0096
0.0100
4,921,698
-0.00(-21.26%)
Jul 24, 2013
0.0130
0.0130
0.0103
0.0127
1,930,442
-0.00(-2.31%)
Jul 23, 2013
0.0130
0.0130
0.0127
0.0130
1,366,500
+0.00(+2.36%)
Jul 22, 2013
0.0133
0.0145
0.0102
0.0127
6,682,800
-0.00(-20.63%)
Jul 19, 2013
0.0160
0.0160
0.0160
0.0160
100,000
+0.00(+0.00%)
Jul 18, 2013
0.0160
0.0160
0.0133
0.0160
218,500
+0.00(+14.29%)
Jul 17, 2013
0.0160
0.0180
0.0140
0.0140
582,513
+0.00(+7.69%)
Jul 16, 2013
0.0180
0.0180
0.0130
0.0130
57,000
-0.00(-23.53%)
Jul 15, 2013
0.0145
0.0170
0.0130
0.0170
2,391,332
+0.00(+30.77%)
Jul 12, 2013
0.0110
0.0130
0.0107
0.0130
5,481,000
+0.00(+18.18%)
Jul 11, 2013
0.0110
0.0110
0.0110
0.0110
450,000
+0.00(+0.00%)
Jul 10, 2013
0.0110
0.0110
0.0110
0.0110
400,000
+0.00(+10.00%)
Jul 09, 2013
0.0100
0.0110
0.0100
0.0100
914,334
-0.00(-9.09%)
Jul 08, 2013
0.0130
0.0130
0.0100
0.0110
585,640
-0.00(-15.38%)
Jul 03, 2013
0.0130
0.0130
0.0130
0.0130
0
-0.00(-18.75%)
Jul 02, 2013
0.0125
0.0160
0.0100
0.0160
396,168
+0.00(+33.33%)
Jul 01, 2013
0.0100
0.0120
0.0100
0.0120
161,000
+0.00(+0.00%)
Jun 28, 2013
0.0106
0.0120
0.0106
0.0120
544,282
-0.00(-6.98%)
Jun 26, 2013
0.0121
0.0129
0.0121
0.0129
210,000
-0.00(-14.00%)
Jun 25, 2013
0.0097
0.0170
0.0097
0.0150
302,058
-0.00(-1.32%)
Jun 24, 2013
0.0170
0.0170
0.0152
0.0152
36,000
-0.00(-13.14%)
Jun 21, 2013
0.0220
0.0220
0.0175
0.0175
455,658
-0.01(-23.91%)
Jun 20, 2013
0.0190
0.0230
0.0190
0.0230
1,062,650
+0.00(+9.52%)
Jun 19, 2013
0.0150
0.0210
0.0140
0.0210
3,251,178
+0.01(+40.00%)
Jun 18, 2013
0.0152
0.0152
0.0150
0.0150
737,800
-0.00(-14.29%)
Jun 17, 2013
0.0194
0.0194
0.0175
0.0175
22,000
+0.00(+2.94%)
Jun 14, 2013
0.0215
0.0215
0.0165
0.0170
64,750
-0.00(-14.57%)
Jun 13, 2013
0.0161
0.0199
0.0152
0.0199
538,620
-0.00(-0.50%)
Jun 12, 2013
0.0230
0.0230
0.0195
0.0200
150,345
+0.00(+0.00%)
Jun 11, 2013
0.0190
0.0240
0.0190
0.0200
846,547
+0.00(+5.26%)
Jun 10, 2013
0.0181
0.0200
0.0181
0.0190
166,803
+0.00(+4.97%)
Jun 07, 2013
0.0199
0.0199
0.0180
0.0181
127,000
-0.00(-17.73%)
Jun 06, 2013
0.0200
0.0220
0.0150
0.0220
794,256
-0.00(-3.93%)
Jun 05, 2013
0.0230
0.0230
0.0161
0.0229
326,444
-0.00(-0.43%)
Jun 04, 2013
0.0180
0.0250
0.0169
0.0230
1,147,706
+0.01(+27.78%)
Jun 03, 2013
0.0180
0.0180
0.0180
0.0180
341,410
+0.00(+10.43%)
May 31, 2013
0.0198
0.0200
0.0163
0.0163
529,715
-0.00(-17.68%)
May 30, 2013
0.0170
0.0200
0.0151
0.0198
506,407
+0.00(+16.47%)
May 29, 2013
0.0130
0.0170
0.0130
0.0170
630,484
+0.00(+14.09%)
May 28, 2013
0.0150
0.0150
0.0149
0.0149
80,000
+0.00(+1.36%)
May 24, 2013
0.0168
0.0170
0.0126
0.0147
1,278,000
-0.00(-12.50%)
May 23, 2013
0.0110
0.0170
0.0109
0.0168
3,539,588
+0.01(+52.73%)
May 22, 2013
0.0094
0.0110
0.0091
0.0110
693,000
+0.00(+22.22%)
May 21, 2013
0.0110
0.0115
0.0052
0.0090
811,267
-0.00(-30.77%)
May 17, 2013
0.0130
0.0130
0.0130
0
+0.00(+0.00%)
May 15, 2013
0.0130
0.0130
0.0130
0
+0.00(+2.36%)
May 13, 2013
0.0140
0.0140
0.0127
0.0127
152,500
-0.00(-12.41%)
May 10, 2013
0.0098
0.0150
0.0098
0.0145
280,150
+0.00(+38.10%)
May 09, 2013
0.0134
0.0138
0.0105
0.0105
491,006
-0.00(-21.64%)
May 08, 2013
0.0145
0.0145
0.0103
0.0134
137,155
-0.00(-10.67%)
May 07, 2013
0.0139
0.0154
0.0139
0.0150
1,484,665
+0.00(+7.91%)
May 06, 2013
0.0101
0.0139
0.0101
0.0139
1,206,783
+0.00(+39.00%)
May 03, 2013
0.0110
0.0118
0.0100
0.0100
908,089
-0.00(-4.76%)
May 02, 2013
0.0095
0.0105
0.0095
0.0105
921,388
+0.00(+5.00%)
May 01, 2013
0.0118
0.0118
0.0090
0.0100
211,786
-0.00(-2.91%)
Apr 30, 2013
0.0130
0.0130
0.0103
0.0103
141,920
-0.00(-14.17%)
Apr 29, 2013
0.0124
0.0124
0.0120
0.0120
30,000
+0.00(+14.29%)
Apr 26, 2013
0.0110
0.0115
0.0105
0.0105
962,600
-0.00(-4.55%)
Apr 25, 2013
0.0107
0.0110
0.0101
0.0110
182,500
-0.00(-14.06%)
Apr 24, 2013
0.0160
0.0169
0.0100
0.0128
650,428
-0.00(-8.57%)
Apr 23, 2013
0.0145
0.0145
0.0140
0.0140
20,585
+0.00(+7.69%)
Apr 22, 2013
0.0115
0.0130
0.0102
0.0130
738,378
+0.00(+26.21%)
Apr 19, 2013
0.0150
0.0150
0.0095
0.0103
687,560
-0.01(-35.22%)
Apr 18, 2013
0.0159
0.0159
0.0159
0.0159
115,723
-0.00(-0.62%)
Apr 17, 2013
0.0130
0.0160
0.0105
0.0160
1,015,665
+0.00(+1.91%)
Apr 16, 2013
0.0161
0.0200
0.0150
0.0157
304,700
-0.00(-20.71%)
Apr 15, 2013
0.0198
0.0198
0.0198
0.0198
10,500
+0.00(+10.00%)
Apr 12, 2013
0.0200
0.0200
0.0180
0.0180
566,500
-0.00(-10.00%)
Apr 11, 2013
0.0248
0.0248
0.0156
0.0200
134,000
-0.00(-19.35%)
Apr 10, 2013
0.0255
0.0255
0.0210
0.0248
508,484
+0.00(+12.73%)
Apr 09, 2013
0.0231
0.0231
0.0220
0.0220
53,900
-0.00(-4.76%)
Apr 08, 2013
0.0230
0.0231
0.0225
0.0231
274,700
+0.00(+0.43%)
Apr 05, 2013
0.0230
0.0230
0.0230
0.0230
10,100
+0.00(+13.30%)
Apr 04, 2013
0.0269
0.0269
0.0203
0.0203
293,100
-0.00(-15.42%)
Apr 03, 2013
0.0307
0.0307
0.0231
0.0240
67,000
-0.01(-17.24%)
Apr 02, 2013
0.0260
0.0290
0.0260
0.0290
1,200
+0.00(+11.54%)
Apr 01, 2013
0.0260
0.0260
0.0250
0.0260
159,501
+0.00(+0.00%)
Mar 28, 2013
0.0300
0.0300
0.0250
0.0260
199,000
-0.00(-15.31%)
Mar 27, 2013
0.0339
0.0339
0.0270
0.0307
109,727
-0.00(-9.44%)
Mar 26, 2013
0.0270
0.0339
0.0250
0.0339
162,400
+0.01(+35.60%)
Mar 25, 2013
0.0300
0.0300
0.0250
0.0250
91,127
-0.00(-14.97%)
Mar 22, 2013
0.0339
0.0339
0.0294
0.0294
191,250
-0.00(-2.00%)
Mar 21, 2013
0.0300
0.0339
0.0270
0.0300
108,406
-0.00(-0.66%)
Mar 20, 2013
0.0370
0.0370
0.0302
0.0302
692,000
-0.01(-22.56%)
Mar 19, 2013
0.0350
0.0390
0.0350
0.0390
390,255
+0.00(+11.43%)
Mar 18, 2013
0.0400
0.0400
0.0350
0.0350
117,875
-0.00(-12.50%)
Mar 15, 2013
0.0360
0.0480
0.0351
0.0400
646,262
+0.01(+19.40%)
Mar 14, 2013
0.0300
0.0335
0.0262
0.0335
666,000
+0.00(+11.67%)
Mar 13, 2013
0.0335
0.0345
0.0294
0.0300
490,400
-0.00(-3.23%)
Mar 12, 2013
0.0250
0.0310
0.0250
0.0310
606,800
+0.00(+15.24%)
Mar 11, 2013
0.0270
0.0270
0.0223
0.0269
156,100
+0.00(+0.00%)
Mar 08, 2013
0.0251
0.0269
0.0203
0.0269
330,930
-0.00(-6.92%)
Mar 07, 2013
0.0300
0.0300
0.0260
0.0289
176,500
+0.00(+3.21%)
Mar 06, 2013
0.0280
0.0299
0.0280
0.0280
80,000
-0.00(-6.35%)
Mar 05, 2013
0.0300
0.0300
0.0281
0.0299
69,114
-0.00(-0.33%)
Mar 04, 2013
0.0303
0.0303
0.0280
0.0300
159,800
-0.00(-0.33%)
Mar 01, 2013
0.0300
0.0328
0.0300
0.0301
150,102
+0.00(+0.00%)
Feb 28, 2013
0.0319
0.0319
0.0301
0.0301
33,418
-0.00(-5.64%)
Feb 27, 2013
0.0320
0.0325
0.0300
0.0319
504,862
-0.00(-0.31%)
Feb 26, 2013
0.0320
0.0320
0.0301
0.0320
302,700
+0.00(+0.31%)
Feb 22, 2013
0.0338
0.0338
0.0301
0.0319
597,100
-0.00(-0.62%)
Feb 21, 2013
0.0340
0.0380
0.0320
0.0321
1,616,696
+0.00(+2.88%)
Feb 20, 2013
0.0340
0.0340
0.0311
0.0312
76,300
-0.00(-5.45%)
Feb 19, 2013
0.0340
0.0357
0.0313
0.0330
555,364
+0.00(+3.13%)
Feb 15, 2013
0.0350
0.0360
0.0310
0.0320
258,920
-0.00(-8.57%)
Feb 14, 2013
0.0339
0.0419
0.0335
0.0350
1,279,320
+0.00(+3.24%)
Feb 13, 2013
0.0420
0.0420
0.0320
0.0339
1,087,797
-0.01(-17.32%)
Feb 12, 2013
0.0449
0.0449
0.0410
0.0410
311,679
-0.00(-8.69%)
Feb 11, 2013
0.0420
0.0450
0.0420
0.0449
699,472
+0.00(+6.90%)
Feb 08, 2013
0.0335
0.0430
0.0335
0.0420
1,120,400
+0.01(+18.31%)
Feb 07, 2013
0.0500
0.0520
0.0320
0.0355
3,887,914
-0.01(-21.11%)
Feb 06, 2013
0.0299
0.0450
0.0294
0.0450
1,247,197
+0.02(+63.64%)
Feb 04, 2013
0.0250
0.0350
0.0250
0.0275
664,119
+0.00(+10.00%)
Feb 01, 2013
0.0240
0.0275
0.0220
0.0250
603,976
+0.01(+27.55%)
Jan 31, 2013
0.0176
0.0200
0.0176
0.0196
1,122,648
+0.00(+11.36%)
Jan 30, 2013
0.0176
0.0176
0.0176
0.0176
150,000
-0.00(-12.00%)
Jan 29, 2013
0.0200
0.0200
0.0160
0.0200
188,600
-0.00(-4.76%)
Jan 28, 2013
0.0210
0.0210
0.0180
0.0210
64,500
-0.00(-8.70%)
Jan 25, 2013
0.0210
0.0230
0.0198
0.0230
123,318
+0.00(+16.16%)
Jan 24, 2013
0.0210
0.0210
0.0198
0.0198
40,000
-0.00(-5.71%)
Jan 23, 2013
0.0220
0.0220
0.0200
0.0210
170,754
+0.00(+0.00%)
Jan 22, 2013
0.0230
0.0230
0.0210
0.0210
160,651
-0.00(-8.70%)
Jan 18, 2013
0.0252
0.0290
0.0213
0.0230
696,300
-0.00(-8.00%)
Jan 17, 2013
0.0250
0.0250
0.0214
0.0250
108,888
-0.00(-10.71%)
Jan 16, 2013
0.0270
0.0290
0.0250
0.0280
119,600
+0.00(+3.70%)
Jan 15, 2013
0.0255
0.0270
0.0250
0.0270
142,550
+0.00(+12.50%)
Jan 14, 2013
0.0250
0.0250
0.0240
0.0240
40,000
-0.00(-4.00%)
Jan 12, 2013
0.0250
0.0250
0.0210
0.0250
265,000
+0.00(+0.00%)
Jan 11, 2013
0.0250
0.0250
0.0210
0.0250
265,000
+0.00(+0.00%)
Jan 10, 2013
0.0230
0.0250
0.0230
0.0250
62,250
+0.00(+4.17%)
Jan 09, 2013
0.0220
0.0240
0.0205
0.0240
80,000
-0.00(-7.69%)
Jan 08, 2013
0.0240
0.0260
0.0240
0.0260
50,000
-0.00(-13.33%)
Jan 04, 2013
0.0300
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jan 03, 2013
0.0290
0.0300
0.0270
0.0300
560,000
+0.00(+3.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.