Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halberd Corp (OP: HALB )

0.0081 -0.0004 (-4.71%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 0.0083 0.0094 0.0066 0.0066 352,390 -0.00(-21.43%)
Apr 29, 2014 0.0071 0.0084 0.0061 0.0084 123,200 +0.00(+18.31%)
Apr 28, 2014 0.0090 0.0090 0.0071 0.0071 107,500 -0.00(-21.11%)
Apr 25, 2014 0.0075 0.0090 0.0075 0.0090 188,900 +0.00(+20.00%)
Apr 23, 2014 0.0075 0.0075 0.0075 0.0075 85 -0.00(-21.05%)
Apr 22, 2014 0.0060 0.0095 0.0060 0.0095 2,030,746 +0.00(+58.33%)
Apr 21, 2014 0.0039 0.0060 0.0039 0.0060 786,760 +0.00(+71.43%)
Apr 15, 2014 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Apr 11, 2014 0.0035 0.0035 0.0035 0.0035 0 +0.00(+2.94%)
Apr 08, 2014 0.0034 0.0034 0.0034 0 -0.00(-15.00%)
Apr 04, 2014 0.0040 0.0040 0.0040 0 +0.00(+25.00%)
Apr 03, 2014 0.0032 0.0032 0.0032 0.0032 7,000 +0.00(+0.00%)
Apr 01, 2014 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Mar 31, 2014 0.0032 0.0032 0.0032 0.0032 12,000 +0.00(+0.00%)
Mar 27, 2014 0.0032 0.0032 0.0032 0 -0.00(-8.57%)
Mar 24, 2014 0.0035 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Mar 21, 2014 0.0025 0.0035 0.0025 0.0035 64,420 +0.00(+40.00%)
Mar 20, 2014 0.0025 0.0025 0.0025 0.0025 106,000 -0.00(-32.43%)
Mar 18, 2014 0.0037 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Mar 17, 2014 0.0037 0.0037 0.0037 0.0037 15,000 -0.00(-2.63%)
Mar 12, 2014 0.0038 0.0038 0.0038 0 -0.00(-2.56%)
Mar 10, 2014 0.0039 0.0039 0.0039 0 -0.00(-2.50%)
Mar 07, 2014 0.0033 0.0040 0.0033 0.0040 0 +0.00(+21.21%)
Mar 06, 2014 0.0029 0.0033 0.0029 0.0033 105,200 -0.00(-2.94%)
Mar 05, 2014 0.0025 0.0035 0.0025 0.0034 359,100 +0.00(+61.90%)
Mar 03, 2014 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Feb 25, 2014 0.0021 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Feb 14, 2014 0.0021 0.0021 0.0021 0 -0.00(-8.70%)
Feb 07, 2014 0.0023 0.0023 0.0023 0 -0.00(-8.00%)
Feb 06, 2014 0.0025 0.0025 0.0025 0.0025 50,000 +0.00(+0.00%)
Feb 05, 2014 0.0023 0.0025 0.0023 0.0025 220,000 +0.00(+8.70%)
Feb 04, 2014 0.0020 0.0023 0.0020 0.0023 1,310,000 -0.00(-11.54%)
Feb 03, 2014 0.0026 0.0026 0.0026 0.0026 100,000 -0.00(-3.70%)
Jan 31, 2014 0.0027 0.0027 0.0027 0.0027 0 +0.00(+80.00%)
Jan 28, 2014 0.0015 0.0015 0.0015 0 -0.00(-28.57%)
Jan 24, 2014 0.0021 0.0021 0.0021 0 -0.00(-27.59%)
Jan 23, 2014 0.0029 0.0029 0.0029 0.0029 10,000 +0.00(+45.00%)
Jan 22, 2014 0.0020 0.0020 0.0020 0.0020 10,000 -0.00(-31.03%)
Jan 21, 2014 0.0029 0.0029 0.0029 0.0029 50,000 +0.00(+38.10%)
Jan 15, 2014 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jan 10, 2014 0.0021 0.0021 0.0021 0 -0.00(-16.00%)
Jan 09, 2014 0.0024 0.0025 0.0024 0.0025 156,000 +0.00(+4.17%)
Jan 08, 2014 0.0024 0.0024 0.0024 0.0024 10,000 -0.00(-4.00%)
Jan 02, 2014 0.0025 0.0025 0.0025 0 +0.00(+4.17%)
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%)
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.