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 (%)
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%)
Jan 02, 2013
0.0299
0.0299
0.0260
0.0290
151,000
+0.00(+11.54%)
Dec 31, 2012
0.0255
0.0260
0.0220
0.0260
90,900
+0.00(+4.00%)
Dec 28, 2012
0.0260
0.0260
0.0250
0.0250
392,400
-0.00(-3.85%)
Dec 27, 2012
0.0250
0.0260
0.0250
0.0260
388,000
+0.00(+4.00%)
Dec 26, 2012
0.0252
0.0252
0.0250
0.0250
109,185
-0.00(-16.67%)
Dec 21, 2012
0.0300
0.0300
0.0300
0
-0.00(-3.23%)
Dec 20, 2012
0.0330
0.0335
0.0310
0.0310
130,400
-0.00(-6.06%)
Dec 19, 2012
0.0290
0.0330
0.0280
0.0330
245,466
+0.00(+10.00%)
Dec 18, 2012
0.0400
0.0400
0.0300
0.0300
60,900
-0.01(-30.23%)
Dec 17, 2012
0.0430
0.0430
0.0410
0.0430
89,400
+0.00(+0.00%)
Dec 14, 2012
0.0371
0.0460
0.0300
0.0430
233,400
-0.00(-4.44%)
Dec 13, 2012
0.0450
0.0470
0.0410
0.0450
237,250
+0.00(+4.65%)
Dec 12, 2012
0.0360
0.0430
0.0360
0.0430
171,950
+0.01(+19.44%)
Dec 11, 2012
0.0420
0.0420
0.0360
0.0360
43,500
-0.00(-10.00%)
Dec 10, 2012
0.0420
0.0450
0.0400
0.0400
209,806
-0.00(-6.98%)
Dec 07, 2012
0.0480
0.0480
0.0400
0.0430
147,239
-0.00(-8.51%)
Dec 06, 2012
0.0390
0.0470
0.0370
0.0470
977,245
+0.01(+20.51%)
Dec 05, 2012
0.0252
0.0390
0.0252
0.0390
564,171
+0.02(+72.57%)
Dec 04, 2012
0.0260
0.0260
0.0200
0.0226
96,800
-0.00(-9.60%)
Nov 30, 2012
0.0261
0.0261
0.0250
0.0250
161,000
-0.00(-16.67%)
Nov 29, 2012
0.0300
0.0300
0.0300
0.0300
45,033
+0.00(+14.94%)
Nov 28, 2012
0.0261
0.0261
0.0261
0.0261
2,000
-0.00(-13.00%)
Nov 27, 2012
0.0350
0.0353
0.0260
0.0300
119,547
+0.00(+1.69%)
Nov 26, 2012
0.0300
0.0300
0.0258
0.0295
138,900
-0.00(-1.67%)
Nov 24, 2012
0.0320
0.0320
0.0300
0.0300
53,000
+0.00(+0.00%)
Nov 23, 2012
0.0320
0.0320
0.0300
0.0300
53,000
-0.01(-14.29%)
Nov 21, 2012
0.0350
0.0350
0.0300
0.0350
195,750
-0.01(-16.67%)
Nov 20, 2012
0.0420
0.0420
0.0420
0.0420
1,500
-0.00(-6.67%)
Nov 19, 2012
0.0440
0.0450
0.0330
0.0450
516,330
+0.00(+12.50%)
Nov 16, 2012
0.0400
0.0439
0.0340
0.0400
435,985
+0.00(+0.00%)
Nov 15, 2012
0.0440
0.0440
0.0400
0.0400
115,726
-0.00(-4.76%)
Nov 14, 2012
0.0400
0.0420
0.0390
0.0420
280,428
+0.01(+13.51%)
Nov 13, 2012
0.0301
0.0400
0.0301
0.0370
323,975
-0.00(-7.50%)
Nov 12, 2012
0.0320
0.0400
0.0300
0.0400
98,270
+0.00(+2.56%)
Nov 09, 2012
0.0400
0.0410
0.0262
0.0390
164,800
-0.01(-19.59%)
Nov 08, 2012
0.0361
0.0485
0.0227
0.0485
661,300
+0.00(+7.78%)
Nov 07, 2012
0.0451
0.0451
0.0359
0.0450
53,000
+0.00(+0.00%)
Nov 06, 2012
0.0530
0.0530
0.0450
0.0450
30,000
-0.01(-18.18%)
Nov 05, 2012
0.0620
0.0620
0.0550
0.0550
176,500
-0.00(-8.33%)
Nov 02, 2012
0.0600
0.0600
0.0600
0.0600
30,000
+0.00(+0.00%)
Nov 01, 2012
0.0620
0.0620
0.0600
0.0600
30,000
-0.01(-7.69%)
Oct 31, 2012
0.0650
0.0650
0.0650
0.0650
750
+0.00(+1.56%)
Oct 26, 2012
0.0640
0.0640
0.0640
0
-0.01(-9.86%)
Oct 25, 2012
0.0710
0.0710
0.0700
0.0710
37,000
-0.01(-10.13%)
Oct 24, 2012
0.0790
0.0790
0.0790
0.0790
29,900
+0.01(+12.86%)
Oct 23, 2012
0.0920
0.0920
0.0700
0.0700
76,660
-0.00(-3.45%)
Oct 19, 2012
0.0600
0.0800
0.0600
0.0725
86,091
+0.00(+5.07%)
Oct 18, 2012
0.0600
0.0690
0.0580
0.0690
130,011
+0.01(+25.45%)
Oct 17, 2012
0.0540
0.0550
0.0500
0.0550
66,700
+0.00(+1.85%)
Oct 16, 2012
0.0540
0.0540
0.0540
0.0540
36,400
-0.00(-1.82%)
Oct 15, 2012
0.0670
0.0670
0.0550
0.0550
19,500
-0.01(-17.91%)
Oct 12, 2012
0.0499
0.0690
0.0499
0.0670
127,000
+0.01(+11.67%)
Oct 11, 2012
0.0600
0.0600
0.0550
0.0600
25,130
-0.01(-11.76%)
Oct 10, 2012
0.0690
0.0690
0.0600
0.0680
35,000
+0.00(+4.62%)
Oct 09, 2012
0.0650
0.0650
0.0650
0.0650
63,000
+0.01(+8.33%)
Oct 06, 2012
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Oct 05, 2012
0.0600
0.0600
0.0550
0.0600
67,900
+0.00(+9.09%)
Oct 04, 2012
0.0800
0.0800
0.0530
0.0550
291,700
-0.02(-26.67%)
Oct 03, 2012
0.0750
0.0750
0.0750
0.0750
10,000
-0.01(-11.76%)
Oct 02, 2012
0.0850
0.0850
0.0850
0.0850
21,500
+0.01(+6.25%)
Oct 01, 2012
0.0800
0.0812
0.0800
0.0800
25,000
+0.00(+0.00%)
Sep 28, 2012
0.0801
0.1000
0.0800
0.0800
73,579
-0.01(-5.88%)
Sep 27, 2012
0.0850
0.0850
0.0850
0.0850
40,000
+0.00(+0.00%)
Sep 26, 2012
0.0810
0.1000
0.0810
0.0850
58,690
-0.00(-4.39%)
Sep 25, 2012
0.0900
0.0900
0.0802
0.0889
23,300
+0.01(+10.99%)
Sep 24, 2012
0.0910
0.0910
0.0801
0.0801
67,550
-0.01(-11.98%)
Sep 21, 2012
0.0910
0.0910
0.0910
0.0910
12,300
-0.01(-9.00%)
Sep 20, 2012
0.0980
0.1000
0.0860
0.1000
15,000
+0.01(+8.70%)
Sep 19, 2012
0.0900
0.0920
0.0810
0.0920
124,811
+0.00(+2.22%)
Sep 18, 2012
0.0900
0.0900
0.0900
0.0900
34,371
-0.01(-5.26%)
Sep 17, 2012
0.1150
0.1150
0.0800
0.0950
62,800
-0.01(-5.00%)
Sep 14, 2012
0.0660
0.1000
0.0660
0.1000
54,090
-0.02(-15.97%)
Sep 13, 2012
0.0750
0.1250
0.0720
0.1190
48,894
+0.05(+77.61%)
Sep 12, 2012
0.0800
0.0800
0.0670
0.0670
65,625
-0.01(-16.25%)
Sep 11, 2012
0.0900
0.0900
0.0800
0.0800
23,500
-0.01(-5.88%)
Sep 10, 2012
0.0749
0.1000
0.0650
0.0850
262,350
+0.01(+21.43%)
Sep 07, 2012
0.0580
0.0750
0.0580
0.0700
79,000
+0.01(+7.69%)
Sep 06, 2012
0.0950
0.0950
0.0625
0.0650
110,350
-0.02(-27.78%)
Sep 05, 2012
0.0780
0.0900
0.0700
0.0900
53,770
-0.01(-14.29%)
Sep 04, 2012
0.1300
0.1300
0.0650
0.1050
311,870
-0.04(-25.00%)
Aug 31, 2012
0.0510
0.1400
0.0350
0.1400
1,415,250
+0.09(+174.51%)
Aug 30, 2012
0.0500
0.0540
0.0500
0.0510
312,500
+0.00(+2.00%)
Aug 29, 2012
0.0450
0.0500
0.0400
0.0500
22,100
+0.00(+0.00%)
Aug 27, 2012
0.0500
0.0500
0.0500
0.0500
90,200
-0.01(-16.67%)
Aug 24, 2012
0.0540
0.0640
0.0530
0.0600
178,850
+0.00(+0.00%)
Aug 23, 2012
0.0510
0.0600
0.0454
0.0600
48,843
+0.01(+17.65%)
Aug 22, 2012
0.0510
0.0590
0.0400
0.0510
210,545
+0.00(+0.00%)
Aug 21, 2012
0.0700
0.0700
0.0510
0.0510
123,200
-0.02(-27.14%)
Aug 20, 2012
0.0800
0.0800
0.0600
0.0700
65,500
-0.02(-22.22%)
Aug 17, 2012
0.1000
0.1160
0.0900
0.0900
72,680
-0.01(-10.00%)
Aug 16, 2012
0.1200
0.1200
0.0820
0.1000
48,400
-0.01(-9.09%)
Aug 15, 2012
0.1250
0.1250
0.0750
0.1100
56,180
-0.01(-4.35%)
Aug 14, 2012
0.1300
0.1300
0.0900
0.1150
89,711
+0.01(+14.89%)
Aug 13, 2012
0.1300
0.1700
0.1001
0.1001
65,942
-0.03(-23.00%)
Aug 11, 2012
0.1300
0.1500
0.0900
0.1300
505,638
+0.00(+0.00%)
Aug 10, 2012
0.1300
0.1500
0.0900
0.1300
505,638
+0.00(+0.00%)
Aug 09, 2012
0.1200
0.1400
0.0980
0.1300
251,200
+0.06(+85.71%)
Aug 08, 2012
0.0570
0.0700
0.0530
0.0700
160,625
+0.01(+7.69%)
Aug 07, 2012
0.0855
0.1200
0.0600
0.0650
181,638
-0.04(-35.00%)
Aug 06, 2012
0.1200
0.1300
0.1000
0.1000
288,133
-0.01(-13.04%)
Aug 03, 2012
0.0700
0.2500
0.0650
0.1150
513,587
+0.05(+76.92%)
Aug 02, 2012
0.0650
0.0650
0.0650
0.0650
350
+0.01(+30.00%)
Jul 26, 2012
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jul 25, 2012
0.0500
0.0500
0.0500
0.0500
45,000
+0.00(+0.00%)
Jul 23, 2012
0.0500
0.0500
0.0500
0
+0.01(+25.00%)
Jul 20, 2012
0.0390
0.0410
0.0390
0.0400
29,400
+0.00(+14.29%)
Jul 19, 2012
0.0320
0.0350
0.0155
0.0350
140,000
+0.00(+2.94%)
Jul 05, 2012
0.0340
0.0340
0.0340
0
+0.00(+0.00%)
Jun 13, 2012
0.0340
0.0340
0.0340
0.0340
0
+0.00(+13.33%)
Jun 12, 2012
0.0300
0.0300
0.0300
0.0300
3,970
-0.01(-14.29%)
Jun 10, 2012
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Jun 08, 2012
0.0350
0.0350
0.0350
0.0350
3,400
-0.00(-2.78%)
Jun 07, 2012
0.0350
0.0360
0.0350
0.0360
55,000
+0.00(+2.86%)
May 25, 2012
0.0350
0.0350
0.0350
0
-0.00(-10.26%)
May 17, 2012
0.0390
0.0390
0.0390
0
+0.00(+11.43%)
May 09, 2012
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
May 08, 2012
0.0350
0.0350
0.0350
0.0350
25,450
+0.00(+0.00%)
May 04, 2012
0.0350
0.0350
0.0350
0
-0.01(-18.60%)
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
.