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
)
0.0078
UNCHANGED
Streaming Delayed Price
Updated: 3:25 PM EDT, May 17, 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 (%)
Jan 30, 2015
0.0039
0.0039
0.0039
0.0039
830
+0.00(+21.87%)
Jan 29, 2015
0.0032
0.0032
0.0032
0.0032
119,000
-0.00(-8.57%)
Jan 28, 2015
0.0040
0.0040
0.0030
0.0035
2,764,989
-0.00(-28.57%)
Jan 27, 2015
0.0031
0.0050
0.0030
0.0049
4,621,160
+0.00(+58.06%)
Jan 26, 2015
0.0035
0.0035
0.0029
0.0031
1,284,900
-0.00(-13.89%)
Jan 23, 2015
0.0031
0.0049
0.0028
0.0036
999,777
+0.00(+5.88%)
Jan 22, 2015
0.0035
0.0035
0.0034
0.0034
2,592,500
-0.00(-2.86%)
Jan 21, 2015
0.0036
0.0039
0.0035
0.0035
2,087,500
+0.00(+0.00%)
Jan 20, 2015
0.0041
0.0041
0.0035
0.0035
200,000
-0.00(-22.22%)
Jan 16, 2015
0.0045
0.0045
0.0045
0
+0.00(+9.76%)
Jan 15, 2015
0.0045
0.0045
0.0041
0.0041
1,498,188
-0.00(-8.89%)
Jan 13, 2015
0.0045
0.0045
0.0045
0
-0.00(-2.17%)
Jan 12, 2015
0.0048
0.0053
0.0046
0.0046
1,350,655
-0.00(-14.81%)
Jan 09, 2015
0.0055
0.0055
0.0048
0.0054
220,500
-0.00(-1.82%)
Jan 08, 2015
0.0055
0.0055
0.0055
0.0055
150,000
-0.00(-8.33%)
Jan 07, 2015
0.0061
0.0061
0.0060
0.0060
165,500
-0.00(-7.69%)
Jan 06, 2015
0.0050
0.0065
0.0049
0.0065
490,343
+0.00(+10.17%)
Jan 05, 2015
0.0057
0.0059
0.0057
0.0059
70,376
+0.00(+1.72%)
Jan 02, 2015
0.0050
0.0058
0.0050
0.0058
350,000
-0.00(-1.69%)
Dec 31, 2014
0.0059
0.0059
0.0059
0
+0.00(+18.00%)
Dec 30, 2014
0.0048
0.0055
0.0048
0.0050
579,600
+0.00(+11.11%)
Dec 29, 2014
0.0039
0.0045
0.0039
0.0045
245,200
+0.00(+25.00%)
Dec 26, 2014
0.0038
0.0038
0.0036
0.0036
34,000
-0.00(-7.69%)
Dec 24, 2014
0.0039
0.0039
0.0039
0
-0.00(-2.50%)
Dec 23, 2014
0.0045
0.0045
0.0040
0.0040
166,000
-0.00(-2.44%)
Dec 22, 2014
0.0042
0.0042
0.0041
0.0041
25,000
+0.00(+0.00%)
Dec 19, 2014
0.0038
0.0042
0.0032
0.0041
595,860
+0.00(+10.81%)
Dec 17, 2014
0.0037
0.0037
0.0037
0
-0.00(-15.91%)
Dec 16, 2014
0.0044
0.0044
0.0044
0.0044
300,000
-0.00(-2.22%)
Dec 12, 2014
0.0045
0.0045
0.0045
0
-0.00(-18.18%)
Dec 10, 2014
0.0055
0.0055
0.0055
0
+0.00(+19.57%)
Dec 09, 2014
0.0050
0.0050
0.0046
0.0046
186,000
-0.00(-19.30%)
Dec 08, 2014
0.0052
0.0058
0.0050
0.0057
522,900
+0.00(+3.64%)
Dec 05, 2014
0.0061
0.0061
0.0055
0.0055
810,000
-0.00(-8.33%)
Dec 04, 2014
0.0058
0.0060
0.0057
0.0060
613,500
-0.00(-11.76%)
Dec 03, 2014
0.0060
0.0068
0.0057
0.0068
442,005
+0.00(+23.64%)
Dec 02, 2014
0.0069
0.0070
0.0055
0.0055
883,583
+0.00(+7.84%)
Dec 01, 2014
0.0075
0.0085
0.0051
0.0051
456,183
-0.00(-27.14%)
Nov 28, 2014
0.0070
0.0070
0.0070
0.0070
146,700
+0.00(+7.69%)
Nov 26, 2014
0.0065
0.0065
0.0065
0
+0.00(+30.00%)
Nov 25, 2014
0.0050
0.0050
0.0046
0.0050
595,000
-0.00(-3.85%)
Nov 24, 2014
0.0065
0.0065
0.0052
0.0052
355,500
-0.00(-20.00%)
Nov 21, 2014
0.0070
0.0070
0.0065
0.0065
155,000
-0.00(-7.14%)
Nov 20, 2014
0.0065
0.0071
0.0065
0.0070
1,040,000
+0.00(+15.70%)
Nov 19, 2014
0.0076
0.0079
0.0060
0.0060
385,000
+0.00(+0.83%)
Nov 18, 2014
0.0080
0.0080
0.0060
0.0060
314,000
-0.00(-20.00%)
Nov 17, 2014
0.0085
0.0051
0.0075
603,000
+0.00(+47.06%)
Nov 14, 2014
0.0050
0.0051
0.0050
0.0051
1,184,880
+0.00(+2.00%)
Nov 13, 2014
0.0045
0.0050
0.0045
0.0050
947,210
+0.00(+13.64%)
Nov 12, 2014
0.0045
0.0045
0.0036
0.0044
915,689
-0.00(-10.20%)
Nov 11, 2014
0.0040
0.0049
0.0031
0.0049
933,619
+0.00(+22.50%)
Nov 10, 2014
0.0027
0.0041
0.0027
0.0040
1,954,630
+0.00(+33.33%)
Nov 07, 2014
0.0033
0.0033
0.0021
0.0030
2,212,000
-0.00(-14.29%)
Nov 06, 2014
0.0028
0.0038
0.0028
0.0035
664,652
-0.00(-2.78%)
Nov 05, 2014
0.0033
0.0040
0.0028
0.0036
4,153,387
-0.00(-16.28%)
Nov 04, 2014
0.0048
0.0048
0.0038
0.0043
1,924,922
-0.00(-14.00%)
Nov 03, 2014
0.0049
0.0053
0.0036
0.0050
3,380,061
-0.00(-9.09%)
Oct 31, 2014
0.0053
0.0055
0.0051
0.0055
1,812,449
-0.00(-8.33%)
Oct 30, 2014
0.0056
0.0060
0.0052
0.0060
386,700
+0.00(+1.69%)
Oct 29, 2014
0.0061
0.0064
0.0052
0.0059
2,989,790
-0.00(-1.67%)
Oct 28, 2014
0.0060
0.0064
0.0054
0.0060
3,393,187
+0.00(+11.11%)
Oct 27, 2014
0.0062
0.0061
0.0054
0.0054
1,277,106
-0.00(-11.48%)
Oct 24, 2014
0.0065
0.0071
0.0061
0.0061
1,007,450
-0.00(-4.69%)
Oct 23, 2014
0.0086
0.0119
0.0064
0.0064
3,072,606
-0.00(-14.67%)
Oct 22, 2014
0.0066
0.0075
0.0066
0.0075
300,000
-0.00(-16.67%)
Oct 21, 2014
0.0065
0.0090
0.0065
0.0090
1,501,872
+0.00(+38.46%)
Oct 20, 2014
0.0065
0.0069
0.0064
0.0065
2,691,294
-0.00(-7.14%)
Oct 17, 2014
0.0075
0.0077
0.0070
0.0070
1,403,833
-0.00(-9.09%)
Oct 16, 2014
0.0075
0.0077
0.0055
0.0077
3,491,577
-0.00(-1.28%)
Oct 15, 2014
0.0079
0.0080
0.0075
0.0078
794,363
+0.00(+4.00%)
Oct 14, 2014
0.0081
0.0083
0.0075
0.0075
2,258,218
-0.00(-15.73%)
Oct 13, 2014
0.0095
0.0095
0.0088
0.0089
184,000
+0.00(+1.14%)
Oct 10, 2014
0.0093
0.0096
0.0082
0.0088
2,889,481
-0.00(-10.20%)
Oct 09, 2014
0.0100
0.0105
0.0086
0.0098
2,349,100
+0.00(+2.08%)
Oct 08, 2014
0.0100
0.0109
0.0090
0.0096
4,267,748
-0.00(-4.00%)
Oct 07, 2014
0.0110
0.0110
0.0090
0.0100
4,619,150
-0.00(-9.09%)
Oct 06, 2014
0.0125
0.0150
0.0090
0.0110
8,442,623
-0.00(-4.35%)
Oct 03, 2014
0.0110
0.0119
0.0101
0.0115
2,564,969
+0.00(+10.58%)
Oct 02, 2014
0.0093
0.0104
0.0093
0.0104
2,519,658
+0.00(+4.00%)
Oct 01, 2014
0.0095
0.0100
0.0095
0.0100
816,800
-0.00(-4.76%)
Sep 30, 2014
0.0099
0.0105
0.0089
0.0105
1,922,506
-0.00(-7.89%)
Sep 29, 2014
0.0113
0.0115
0.0100
0.0114
1,109,718
+0.00(+6.54%)
Sep 26, 2014
0.0100
0.0120
0.0097
0.0107
2,939,668
+0.00(+7.00%)
Sep 25, 2014
0.0110
0.0110
0.0093
0.0100
494,000
-0.00(-9.09%)
Sep 24, 2014
0.0118
0.0120
0.0100
0.0110
604,300
-0.00(-4.35%)
Sep 23, 2014
0.0120
0.0129
0.0090
0.0115
5,008,250
-0.00(-4.17%)
Sep 22, 2014
0.0110
0.0120
0.0088
0.0120
1,347,100
+0.00(+9.09%)
Sep 19, 2014
0.0100
0.0120
0.0092
0.0110
5,056,850
+0.00(+11.11%)
Sep 18, 2014
0.0095
0.0095
0.0092
0.0099
2,424,441
-0.00(-10.00%)
Sep 17, 2014
0.0111
0.0125
0.0092
0.0110
2,457,604
+0.00(+0.92%)
Sep 16, 2014
0.0130
0.0135
0.0101
0.0109
5,141,321
-0.00(-12.80%)
Sep 15, 2014
0.0094
0.0125
0.0088
0.0125
4,343,400
+0.00(+31.58%)
Sep 12, 2014
0.0093
0.0100
0.0085
0.0095
2,965,955
-0.00(-2.06%)
Sep 11, 2014
0.0190
0.0190
0.0085
0.0097
7,323,304
-0.00(-16.38%)
Sep 10, 2014
0.0117
0.0087
0.0116
2,847,834
+0.00(+30.34%)
Sep 09, 2014
0.0090
0.0100
0.0082
0.0089
450,200
+0.00(+2.30%)
Sep 08, 2014
0.0096
0.0096
0.0081
0.0087
1,888,055
-0.00(-12.12%)
Sep 05, 2014
0.0119
0.0119
0.0085
0.0099
719,000
+0.00(+4.21%)
Sep 04, 2014
0.0110
0.0110
0.0091
0.0095
589,156
-0.00(-13.64%)
Sep 03, 2014
0.0110
0.0115
0.0105
0.0110
1,839,875
-0.00(-12.00%)
Sep 02, 2014
0.0120
0.0125
0.0096
0.0125
1,487,357
+0.00(+4.17%)
Aug 29, 2014
0.0120
0.0120
0.0120
0
+0.00(+22.45%)
Aug 28, 2014
0.0110
0.0114
0.0098
0.0098
737,500
-0.00(-10.91%)
Aug 27, 2014
0.0109
0.0117
0.0100
0.0110
1,771,963
+0.00(+12.24%)
Aug 26, 2014
0.0100
0.0110
0.0098
0.0098
453,954
-0.00(-6.67%)
Aug 25, 2014
0.0095
0.0117
0.0095
0.0105
1,015,700
+0.00(+5.00%)
Aug 22, 2014
0.0100
0.0080
0.0100
1,055,805
+0.00(+13.64%)
Aug 21, 2014
0.0080
0.0095
0.0080
0.0088
378,055
+0.00(+10.00%)
Aug 20, 2014
0.0080
0.0061
0.0080
702,500
+0.00(+9.59%)
Aug 19, 2014
0.0080
0.0073
0.0073
588,166
-0.00(-2.67%)
Aug 15, 2014
0.0075
0.0075
0.0075
0
-0.00(-7.41%)
Aug 14, 2014
0.0090
0.0100
0.0080
0.0081
503,600
+0.00(+1.25%)
Aug 13, 2014
0.0079
0.0090
0.0066
0.0080
453,110
+0.00(+1.27%)
Aug 12, 2014
0.0080
0.0080
0.0074
0.0079
285,000
-0.00(-2.47%)
Aug 11, 2014
0.0104
0.0104
0.0081
0.0081
160,925
+0.00(+0.00%)
Aug 08, 2014
0.0081
0.0084
0.0080
0.0081
823,920
-0.00(-10.99%)
Aug 07, 2014
0.0100
0.0100
0.0090
0.0091
243,425
-0.00(-12.50%)
Aug 06, 2014
0.0085
0.0104
0.0082
0.0104
778,871
+0.00(+10.64%)
Aug 05, 2014
0.0092
0.0107
0.0082
0.0094
1,276,401
+0.00(+2.17%)
Aug 04, 2014
0.0119
0.0119
0.0092
0.0092
1,615,584
-0.00(-23.33%)
Aug 01, 2014
0.0105
0.0120
0.0100
0.0120
1,214,098
+0.00(+0.00%)
Jul 31, 2014
0.0092
0.0120
0.0090
0.0120
2,835,446
+0.00(+30.43%)
Jul 30, 2014
0.0089
0.0092
0.0065
0.0092
3,276,192
+0.00(+3.37%)
Jul 29, 2014
0.0120
0.0130
0.0068
0.0089
5,352,406
-0.00(-25.83%)
Jul 28, 2014
0.0165
0.0165
0.0101
0.0120
5,607,767
-0.00(-25.47%)
Jul 25, 2014
0.0135
0.0180
0.0126
0.0161
5,341,370
+0.00(+19.26%)
Jul 24, 2014
0.0160
0.0160
0.0122
0.0135
923,965
-0.00(-15.09%)
Jul 23, 2014
0.0140
0.0165
0.0125
0.0159
3,192,620
+0.00(+27.20%)
Jul 22, 2014
0.0189
0.0193
0.0125
0.0125
3,253,345
-0.01(-34.21%)
Jul 21, 2014
0.0157
0.0220
0.0155
0.0190
9,877,061
+0.01(+43.94%)
Jul 18, 2014
0.0122
0.0150
0.0110
0.0132
1,896,191
+0.00(+5.60%)
Jul 17, 2014
0.0134
0.0134
0.0096
0.0125
1,360,186
-0.00(-6.72%)
Jul 16, 2014
0.0125
0.0150
0.0111
0.0134
5,435,315
+0.00(+24.07%)
Jul 15, 2014
0.0100
0.0130
0.0095
0.0108
1,283,657
+0.00(+8.00%)
Jul 14, 2014
0.0100
0.0110
0.0091
0.0100
1,785,200
+0.00(+11.11%)
Jul 11, 2014
0.0114
0.0114
0.0090
0.0090
889,610
-0.00(-18.18%)
Jul 10, 2014
0.0100
0.0120
0.0061
0.0110
3,426,948
+0.00(+20.88%)
Jul 09, 2014
0.0120
0.0134
0.0080
0.0091
5,578,713
-0.00(-24.17%)
Jul 08, 2014
0.0102
0.0120
0.0079
0.0120
2,506,599
+0.00(+9.09%)
Jul 07, 2014
0.0130
0.0145
0.0090
0.0110
5,997,939
-0.00(-20.86%)
Jul 03, 2014
0.0139
0.0139
0.0139
0
+0.01(+120.63%)
Jul 01, 2014
0.0063
0.0063
0.0063
0
+0.00(+0.00%)
Jun 25, 2014
0.0063
0.0063
0.0063
0
+0.00(+5.00%)
Jun 24, 2014
0.0062
0.0063
0.0060
0.0060
244,965
-0.00(-3.23%)
Jun 23, 2014
0.0062
0.0062
0.0062
0.0062
10,000
+0.00(+3.33%)
Jun 20, 2014
0.0062
0.0062
0.0060
0.0060
300,000
+0.00(+3.45%)
Jun 12, 2014
0.0058
0.0058
0.0058
0
+0.00(+45.00%)
Jun 11, 2014
0.0040
0.0040
0.0040
0.0040
43,000
+0.00(+0.00%)
Jun 09, 2014
0.0040
0.0040
0.0040
0.0040
0
+0.00(+42.86%)
Jun 04, 2014
0.0028
0.0028
0.0028
0.0028
0
-0.00(-51.72%)
Jun 02, 2014
0.0058
0.0058
0.0058
0
+0.00(+5.45%)
May 29, 2014
0.0055
0.0055
0.0055
0.0055
0
+0.00(+0.00%)
May 28, 2014
0.0055
0.0055
0.0055
0.0055
23,000
+0.00(+0.00%)
May 27, 2014
0.0055
0.0055
0.0055
0.0055
91,470
+0.00(+14.58%)
May 19, 2014
0.0048
0.0048
0.0048
0
+0.00(+20.00%)
May 16, 2014
0.0040
0.0040
0.0040
0.0040
70,000
+0.00(+8.11%)
May 15, 2014
0.0060
0.0060
0.0037
0.0037
157,500
-0.00(-38.33%)
May 14, 2014
0.0079
0.0080
0.0060
0.0060
198,000
-0.00(-1.64%)
May 12, 2014
0.0061
0.0061
0.0061
0
-0.00(-20.78%)
May 09, 2014
0.0077
0.0077
0.0077
0.0077
130,700
+0.00(+28.33%)
May 08, 2014
0.0060
0.0060
0.0060
0.0060
10,000
+0.00(+0.00%)
May 07, 2014
0.0060
0.0060
0.0060
0.0060
59,300
+0.00(+0.00%)
May 02, 2014
0.0060
0.0060
0.0060
0
-0.00(-28.57%)
May 01, 2014
0.0071
0.0084
0.0071
0.0084
94,210
+0.00(+27.27%)
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%)
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
.