Halberd Corp (OP: HALB )

0.0444 USD +0.0049 (+12.41%)
Streaming Delayed Price Updated: 2:57 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 0.0480 0.0480 0.0380 0.0395 10,077,436 -0.00(-5.50%)
Apr 09, 2021 0.0433 0.0440 0.0365 0.0418 4,783,300 +0.00(+6.09%)
Apr 08, 2021 0.0385 0.0430 0.0350 0.0394 9,726,217 -0.00(-0.76%)
Apr 07, 2021 0.0403 0.0480 0.0350 0.0397 14,086,064 -0.00(-9.57%)
Apr 06, 2021 0.0530 0.0530 0.0380 0.0439 15,047,553 -0.00(-6.40%)
Apr 05, 2021 0.0490 0.0590 0.0430 0.0469 11,614,652 -0.00(-8.93%)
Apr 01, 2021 0.0581 0.0600 0.0430 0.0515 16,747,500 -0.01(-12.71%)
Mar 31, 2021 0.0615 0.0694 0.0521 0.0590 8,333,503 -0.00(-5.75%)
Mar 30, 2021 0.0532 0.0720 0.0532 0.0626 12,741,416 +0.01(+21.55%)
Mar 29, 2021 0.0625 0.0675 0.0500 0.0515 9,982,741 -0.01(-18.12%)
Mar 26, 2021 0.0680 0.0763 0.0580 0.0629 6,878,000 -0.01(-7.77%)
Mar 25, 2021 0.0655 0.0700 0.0525 0.0682 16,805,992 +0.00(+1.79%)
Mar 24, 2021 0.0812 0.0950 0.0613 0.0670 25,537,106 -0.01(-17.49%)
Mar 23, 2021 0.1090 0.1090 0.0765 0.0812 54,415,319 +0.01(+16.00%)
Mar 22, 2021 0.0518 0.0740 0.0509 0.0700 33,057,203 +0.02(+41.41%)
Mar 19, 2021 0.0528 0.0550 0.0476 0.0495 13,553,500 +0.00(+1.02%)
Mar 18, 2021 0.0494 0.0540 0.0450 0.0490 20,935,547 +0.00(+6.52%)
Mar 17, 2021 0.0490 0.0490 0.0415 0.0460 20,274,680 +0.00(+12.20%)
Mar 16, 2021 0.0439 0.0474 0.0400 0.0410 28,019,025 +0.00(+11.11%)
Mar 15, 2021 0.0399 0.0399 0.0336 0.0369 2,230,952 +0.00(+6.96%)
Mar 12, 2021 0.0371 0.0385 0.0322 0.0345 9,446,700 -0.00(-5.22%)
Mar 11, 2021 0.0390 0.0413 0.0360 0.0364 5,490,205 -0.00(-6.19%)
Mar 10, 2021 0.0380 0.0400 0.0353 0.0388 3,491,585 +0.00(+2.11%)
Mar 09, 2021 0.0450 0.0450 0.0300 0.0380 10,887,798 -0.00(-9.31%)
Mar 08, 2021 0.0373 0.0435 0.0365 0.0419 8,309,959 +0.01(+14.79%)
Mar 05, 2021 0.0310 0.0380 0.0280 0.0365 6,430,300 +0.00(+14.06%)
Mar 04, 2021 0.0350 0.0369 0.0265 0.0320 12,210,180 -0.00(-8.57%)
Mar 03, 2021 0.0450 0.0480 0.0346 0.0350 15,542,452 -0.01(-16.67%)
Mar 02, 2021 0.0367 0.0550 0.0361 0.0420 36,969,791 +0.01(+27.27%)
Mar 01, 2021 0.0355 0.0375 0.0311 0.0330 4,717,754 +0.00(+0.00%)
Feb 26, 2021 0.0400 0.0410 0.0330 0.0330 6,237,400 -0.01(-17.50%)
Feb 25, 2021 0.0440 0.0440 0.0369 0.0400 5,311,383 +0.00(+0.00%)
Feb 24, 2021 0.0460 0.0460 0.0390 0.0400 9,773,625 +0.00(+2.56%)
Feb 23, 2021 0.0494 0.0495 0.0380 0.0390 11,139,677 -0.01(-18.75%)
Feb 22, 2021 0.0415 0.0590 0.0412 0.0480 25,589,992 +0.01(+14.29%)
Feb 19, 2021 0.0500 0.0547 0.0400 0.0420 18,840,000 -0.00(-9.87%)
Feb 18, 2021 0.0520 0.0520 0.0335 0.0466 16,421,648 +0.00(+8.37%)
Feb 17, 2021 0.0361 0.0549 0.0335 0.0430 44,995,781 +0.01(+17.81%)
Feb 16, 2021 0.0340 0.0396 0.0300 0.0365 7,274,658 +0.00(+7.99%)
Feb 12, 2021 0.0340 0.0340 0.0280 0.0338 10,151,200 +0.00(+7.30%)
Feb 11, 2021 0.0295 0.0340 0.0260 0.0315 10,247,923 -0.00(-1.56%)
Feb 10, 2021 0.0449 0.0449 0.0290 0.0320 11,320,913 +0.00(+0.00%)
Feb 09, 2021 0.0299 0.0345 0.0291 0.0320 13,096,042 +0.00(+3.23%)
Feb 08, 2021 0.0300 0.0320 0.0281 0.0310 12,113,486 +0.00(+5.08%)
Feb 05, 2021 0.0292 0.0300 0.0275 0.0295 7,175,200 +0.00(+1.03%)
Feb 04, 2021 0.0300 0.0300 0.0280 0.0292 4,090,689 -0.00(-2.34%)
Feb 03, 2021 0.0320 0.0320 0.0280 0.0299 4,738,036 -0.00(-3.55%)
Feb 02, 2021 0.0275 0.0343 0.0260 0.0310 14,768,555 +0.00(+3.33%)
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.