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
)
0.0088
UNCHANGED
Streaming Delayed Price
Updated: 1:27 PM EDT, May 21, 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, 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
.