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

Halberd Corp (OP: HALB )

0.0084 -0.0003 (-3.45%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 15, 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 (%)
Jul 29, 2022 0.0127 0.0136 0.0122 0.0125 1,501,367 +0.00(+0.00%)
Jul 28, 2022 0.0129 0.0133 0.0116 0.0125 1,031,215 +0.00(+4.17%)
Jul 27, 2022 0.0100 0.0137 0.0100 0.0120 2,188,608 -0.00(-12.41%)
Jul 26, 2022 0.0132 0.0137 0.0121 0.0137 704,819 +0.00(+7.03%)
Jul 25, 2022 0.0143 0.0143 0.0115 0.0128 1,426,150 -0.00(-10.49%)
Jul 22, 2022 0.0149 0.0149 0.0130 0.0143 1,001,855 -0.00(-0.69%)
Jul 21, 2022 0.0141 0.0145 0.0139 0.0144 1,855,143 +0.00(+2.13%)
Jul 20, 2022 0.0149 0.0151 0.0136 0.0141 1,608,879 -0.00(-2.08%)
Jul 19, 2022 0.0135 0.0151 0.0135 0.0144 595,984 -0.00(-4.00%)
Jul 18, 2022 0.0145 0.0158 0.0140 0.0150 4,706,196 +0.00(+3.45%)
Jul 15, 2022 0.0152 0.0157 0.0139 0.0145 4,535,965 -0.00(-4.61%)
Jul 14, 2022 0.0160 0.0187 0.0140 0.0152 16,152,708 +0.00(+12.59%)
Jul 13, 2022 0.0130 0.0145 0.0122 0.0135 705,133 +0.00(+2.27%)
Jul 12, 2022 0.0140 0.0140 0.0132 0.0132 197,100 -0.00(-2.22%)
Jul 11, 2022 0.0144 0.0145 0.0130 0.0135 813,990 -0.00(-6.90%)
Jul 08, 2022 0.0145 0.0145 0.0138 0.0145 307,152 +0.00(+2.11%)
Jul 07, 2022 0.0152 0.0152 0.0133 0.0142 1,028,684 -0.00(-2.74%)
Jul 06, 2022 0.0140 0.0154 0.0133 0.0146 925,977 +0.00(+5.04%)
Jul 05, 2022 0.0150 0.0161 0.0092 0.0139 4,158,086 -0.00(-11.46%)
Jul 01, 2022 0.0153 0.0162 0.0150 0.0157 923,858 -0.00(-1.88%)
Jun 30, 2022 0.0158 0.0162 0.0148 0.0160 475,034 +0.00(+1.91%)
Jun 29, 2022 0.0158 0.0158 0.0151 0.0157 176,165 +0.00(+5.37%)
Jun 28, 2022 0.0152 0.0159 0.0149 0.0149 409,862 -0.00(-2.61%)
Jun 27, 2022 0.0136 0.0153 0.0136 0.0153 1,305,441 +0.00(+11.68%)
Jun 24, 2022 0.0151 0.0165 0.0137 0.0137 3,668,470 -0.00(-13.29%)
Jun 23, 2022 0.0170 0.0173 0.0149 0.0158 1,916,816 -0.00(-1.25%)
Jun 22, 2022 0.0163 0.0184 0.0148 0.0160 4,090,500 -0.00(-1.84%)
Jun 21, 2022 0.0152 0.0166 0.0148 0.0163 1,612,396 +0.00(+7.24%)
Jun 17, 2022 0.0154 0.0154 0.0147 0.0152 794,243 -0.00(-3.80%)
Jun 16, 2022 0.0163 0.0165 0.0150 0.0158 695,052 -0.00(-2.47%)
Jun 15, 2022 0.0151 0.0165 0.0150 0.0162 1,100,651 +0.00(+1.25%)
Jun 14, 2022 0.0150 0.0160 0.0150 0.0160 709,720 -0.00(-4.76%)
Jun 13, 2022 0.0165 0.0168 0.0153 0.0168 532,543 +0.00(+1.82%)
Jun 10, 2022 0.0165 0.0170 0.0150 0.0165 978,595 -0.00(-1.79%)
Jun 09, 2022 0.0163 0.0168 0.0155 0.0168 1,181,619 +0.00(+3.70%)
Jun 08, 2022 0.0165 0.0178 0.0161 0.0162 928,313 -0.00(-2.99%)
Jun 07, 2022 0.0169 0.0169 0.0164 0.0167 272,300 -0.00(-1.76%)
Jun 06, 2022 0.0174 0.0174 0.0162 0.0170 579,003 -0.00(-2.30%)
Jun 03, 2022 0.0163 0.0175 0.0161 0.0174 432,613 +0.00(+2.96%)
Jun 02, 2022 0.0170 0.0175 0.0163 0.0169 1,121,907 -0.00(-0.59%)
Jun 01, 2022 0.0168 0.0180 0.0162 0.0170 411,199 -0.00(-2.30%)
May 31, 2022 0.0168 0.0174 0.0160 0.0174 939,324 +0.00(+1.16%)
May 27, 2022 0.0166 0.0178 0.0166 0.0172 813,987 -0.00(-1.71%)
May 26, 2022 0.0174 0.0179 0.0169 0.0175 484,500 -0.00(-2.78%)
May 25, 2022 0.0175 0.0185 0.0160 0.0180 1,054,050 +0.00(+4.05%)
May 24, 2022 0.0181 0.0189 0.0172 0.0173 1,460,537 +0.00(+1.76%)
May 23, 2022 0.0180 0.0189 0.0166 0.0170 1,277,822 +0.00(+2.41%)
May 20, 2022 0.0186 0.0189 0.0166 0.0166 5,632,602 -0.00(-10.75%)
May 19, 2022 0.0186 0.0193 0.0166 0.0186 1,128,752 +0.00(+1.09%)
May 18, 2022 0.0181 0.0185 0.0172 0.0184 690,238 +0.00(+8.24%)
May 17, 2022 0.0165 0.0181 0.0152 0.0170 471,206 +0.00(+3.03%)
May 16, 2022 0.0165 0.0165 0.0158 0.0165 370,928 -0.00(-1.20%)
May 13, 2022 0.0169 0.0180 0.0165 0.0167 1,026,617 +0.00(+1.83%)
May 12, 2022 0.0160 0.0169 0.0152 0.0164 1,622,706 +0.00(+3.14%)
May 11, 2022 0.0165 0.0169 0.0152 0.0159 1,028,298 +0.00(+0.00%)
May 10, 2022 0.0170 0.0170 0.0156 0.0159 683,403 -0.00(-6.47%)
May 09, 2022 0.0169 0.0171 0.0155 0.0170 640,484 +0.00(+1.19%)
May 06, 2022 0.0161 0.0169 0.0155 0.0168 543,761 +0.00(+4.35%)
May 05, 2022 0.0155 0.0162 0.0151 0.0161 1,316,103 +0.00(+3.87%)
May 04, 2022 0.0156 0.0168 0.0155 0.0155 705,643 -0.00(-1.27%)
May 03, 2022 0.0167 0.0168 0.0155 0.0157 599,729 -0.00(-4.85%)
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.