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

Hapbee Technologies Inc (OP: HAPBF )

0.0845 +0.0080 (+10.46%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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 (%)
Mar 28, 2024 0.0433 0.0479 0.0479 0.0479 200 -0.01(-12.91%)
Mar 27, 2024 0.0451 0.0550 0.0448 0.0550 373,840 +0.00(+3.97%)
Mar 26, 2024 0.0365 0.0529 0.0293 0.0529 276,800 +0.02(+61.28%)
Mar 22, 2024 0.0328 10 +0.00(+11.95%)
Mar 21, 2024 0.0298 0.0300 0.0293 0.0293 35,100 -0.00(-2.33%)
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 5,250 +0.00(+0.00%)
Mar 18, 2024 0.0300 0 +0.00(+0.00%)
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 28,001 +0.01(+21.46%)
Mar 14, 2024 0.0247 0.0247 0.0247 0.0247 5,500 +0.00(+0.41%)
Mar 11, 2024 0.0246 0 -0.01(-26.13%)
Mar 08, 2024 0.0333 0.0333 0.0333 0.0333 3,142 +0.00(+11.00%)
Mar 05, 2024 0.0300 0 -0.00(-9.37%)
Mar 04, 2024 0.0334 0.0334 0.0331 0.0331 2,150 -0.00(-0.90%)
Feb 28, 2024 0.0334 5,950 -0.00(-10.93%)
Feb 27, 2024 0.0334 0.0375 0.0300 0.0375 8,600 +0.00(+0.00%)
Feb 26, 2024 0.0375 0.0375 0.0375 0.0375 30,000 +0.00(+1.08%)
Feb 23, 2024 0.0374 0.0374 0.0371 0.0371 4,000 +0.02(+91.24%)
Feb 22, 2024 0.0299 0.0300 0.0194 0.0194 155,000 -0.01(-35.12%)
Feb 20, 2024 0.0299 6,000 +0.00(+0.34%)
Feb 16, 2024 0.0298 0.0298 0.0298 0.0298 9,900 +0.00(+17.32%)
Feb 15, 2024 0.0254 0.0254 0.0254 0.0254 15,000 +0.00(+14.93%)
Feb 14, 2024 0.0221 0.0221 0.0221 0.0221 3,118 +0.00(+1.84%)
Feb 06, 2024 0.0217 0 -0.00(-2.25%)
Feb 05, 2024 0.0222 0.0222 0.0222 0.0222 12,000 +0.00(+21.31%)
Jan 31, 2024 0.0183 0 -0.00(-19.38%)
Jan 30, 2024 0.0227 0.0227 0.0227 0.0227 80,000 +0.00(+22.04%)
Jan 29, 2024 0.0239 0.0239 0.0119 0.0186 91,782 -0.01(-32.12%)
Jan 26, 2024 0.0223 0.0311 0.0218 0.0274 106,575 +0.00(+0.00%)
Jan 25, 2024 0.0274 0.0274 0.0274 0.0274 1,400 +0.00(+7.87%)
Jan 22, 2024 0.0254 7,125 -0.01(-21.85%)
Jan 19, 2024 0.0331 0.0332 0.0325 0.0325 11,781 -0.00(-2.40%)
Jan 18, 2024 0.0350 0.0350 0.0333 0.0333 104,000 -0.00(-4.86%)
Jan 17, 2024 0.0366 0.0366 0.0350 0.0350 102,500 +0.00(+0.00%)
Jan 16, 2024 0.0350 0.0350 0.0350 0.0350 1,437 +0.00(+0.00%)
Jan 10, 2024 0.0350 0 +0.00(+0.00%)
Jan 03, 2024 0.0350 0 +0.00(+0.00%)
Jan 02, 2024 0.0350 0.0350 0.0350 0.0350 600 -0.00(-5.66%)
Dec 29, 2023 0.0392 0.0392 0.0371 0.0371 20,100 -0.00(-1.07%)
Dec 27, 2023 0.0375 0 +0.00(+4.17%)
Dec 26, 2023 0.0337 0.0384 0.0337 0.0360 57,290 -0.00(-9.09%)
Dec 22, 2023 0.0396 0.0396 0.0396 0.0396 8,000 -0.00(-7.04%)
Dec 21, 2023 0.0332 0.0426 0.0332 0.0426 151,000 +0.01(+20.34%)
Dec 20, 2023 0.0340 0.0354 0.0340 0.0354 15,000 -0.01(-12.81%)
Dec 15, 2023 0.0406 0 -0.00(-9.78%)
Dec 14, 2023 0.0422 0.0455 0.0340 0.0450 117,335 +0.01(+35.54%)
Dec 13, 2023 0.0332 0.0335 0.0332 0.0332 50,620 -0.00(-9.78%)
Dec 12, 2023 0.0368 0.0368 0.0368 0.0368 9,975 -0.01(-23.33%)
Dec 04, 2023 0.0480 0 +0.00(+2.13%)
Nov 29, 2023 0.0470 0 +0.00(+2.17%)
Nov 27, 2023 0.0460 0 +0.00(+0.00%)
Nov 20, 2023 0.0460 0 -0.00(-7.82%)
Nov 17, 2023 0.0499 0.0499 0.0499 0.0499 800 -0.00(-0.20%)
Nov 14, 2023 0.0500 0 -0.01(-15.40%)
Nov 13, 2023 0.0495 0.0591 0.0495 0.0591 17,600 +0.00(+0.17%)
Nov 10, 2023 0.0590 0.0590 0.0590 0.0590 200 +0.01(+19.19%)
Nov 09, 2023 0.0495 0.0495 0.0495 0.0495 150 -0.01(-22.17%)
Nov 08, 2023 0.0636 0.0636 0.0636 0.0636 3,000 -0.00(-4.36%)
Nov 06, 2023 0.0665 0 -0.00(-0.15%)
Nov 03, 2023 0.0666 0.0666 0.0666 0.0666 36,000 +0.01(+9.00%)
Nov 02, 2023 0.0390 0.0650 0.0368 0.0611 410,996 +0.01(+23.43%)
Nov 01, 2023 0.0495 0.0495 0.0495 0.0495 2,000 +0.01(+22.22%)
Oct 31, 2023 0.0368 0.0405 0.0368 0.0405 116,200 -0.02(-32.27%)
Oct 30, 2023 0.0557 0.0598 0.0475 0.0598 75,000 +0.01(+17.49%)
Oct 27, 2023 0.0509 0.0509 0.0509 0.0509 500 -0.00(-7.45%)
Oct 26, 2023 0.0550 0.0550 0.0550 0.0550 7,000 +0.01(+37.50%)
Oct 23, 2023 0.0400 0 -0.00(-11.11%)
Oct 18, 2023 0.0450 0 -0.02(-26.23%)
Oct 16, 2023 0.0610 0 +0.01(+22.00%)
Oct 11, 2023 0.0500 0 +0.00(+7.53%)
Oct 04, 2023 0.0465 78 -0.02(-25.72%)
Oct 02, 2023 0.0626 0 +0.01(+30.42%)
Sep 27, 2023 0.0480 0 -0.01(-21.44%)
Sep 26, 2023 0.0611 0.0611 0.0611 0.0611 15,250 +0.01(+27.29%)
Sep 25, 2023 0.0586 0.0574 0.0480 0.0480 154,900 -0.01(-18.09%)
Sep 20, 2023 0.0586 0 +0.01(+21.83%)
Sep 19, 2023 0.0481 0.0481 0.0481 0.0481 1,000 -0.02(-29.16%)
Sep 15, 2023 0.0679 0 +0.02(+41.46%)
Sep 14, 2023 0.0655 0.0655 0.0480 0.0480 6,300 -0.02(-26.61%)
Sep 13, 2023 0.0654 0.0654 0.0654 0.0654 3,001 +0.01(+15.34%)
Sep 12, 2023 0.0567 0.0567 0.0567 0.0567 2,000 +0.01(+13.40%)
Sep 08, 2023 0.0500 0 -0.01(-14.68%)
Sep 07, 2023 0.0586 0.0586 0.0586 0.0586 13,651 -0.00(-1.35%)
Sep 06, 2023 0.0557 0.0594 0.0501 0.0594 3,811 -0.00(-1.00%)
Sep 05, 2023 0.0660 0.0750 0.0600 0.0600 29,500 -0.01(-9.09%)
Sep 01, 2023 0.0696 0.0725 0.0660 0.0660 29,820 +0.01(+10.00%)
Aug 31, 2023 0.0600 0.0600 0.0600 0.0600 4,500 -0.00(-6.40%)
Aug 29, 2023 0.0641 0 -0.01(-14.53%)
Aug 28, 2023 0.0600 0.0750 0.0550 0.0750 410,400 +0.02(+49.70%)
Aug 25, 2023 0.0501 0.0501 0.0501 0.0501 3,062 -0.00(-0.20%)
Aug 23, 2023 0.0502 0 -0.02(-28.29%)
Aug 22, 2023 0.0450 0.0791 0.0450 0.0700 133,301 +0.02(+35.66%)
Aug 18, 2023 0.0516 0 +0.00(+4.67%)
Aug 17, 2023 0.0493 0.0493 0.0493 0.0493 1,000 -0.00(-3.33%)
Aug 16, 2023 0.0543 0.0543 0.0510 0.0510 46,153 -0.00(-1.92%)
Aug 15, 2023 0.0510 0.0533 0.0510 0.0520 50,300 -0.00(-0.19%)
Aug 14, 2023 0.0550 0.0550 0.0510 0.0521 144,000 -0.01(-9.39%)
Aug 10, 2023 0.0575 0 -0.00(-8.00%)
Aug 09, 2023 0.0510 0.0625 0.0510 0.0625 6,500 +0.01(+20.19%)
Aug 08, 2023 0.0520 0.0650 0.0520 0.0520 513 -0.01(-19.75%)
Aug 04, 2023 0.0648 0 -0.00(-0.31%)
Aug 03, 2023 0.0570 0.0650 0.0570 0.0650 109,000 +0.01(+16.70%)
Aug 01, 2023 0.0557 0 -0.00(-7.17%)
Jul 31, 2023 0.0600 0.0600 0.0600 0.0600 11,088 -0.01(-9.09%)
Jul 28, 2023 0.0600 0.0660 0.0600 0.0660 13,050 -0.00(-5.17%)
Jul 27, 2023 0.0658 0.0696 0.0658 0.0696 38,000 +0.01(+10.83%)
Jul 26, 2023 0.0628 0.0629 0.0615 0.0628 62,769 -0.00(-6.96%)
Jul 25, 2023 0.0675 0.0675 0.0675 0.0675 10,000 +0.00(+0.00%)
Jul 21, 2023 0.0675 12 +0.00(+7.14%)
Jul 20, 2023 0.0630 0.0630 0.0630 0.0630 200 +0.00(+2.44%)
Jul 19, 2023 0.0615 0.0615 0.0615 0.0615 1,500 -0.01(-11.76%)
Jul 18, 2023 0.0600 0.0697 0.0600 0.0697 109,250 +0.01(+8.06%)
Jul 17, 2023 0.0645 0.0645 0.0645 0.0645 1,500 +0.00(+0.94%)
Jul 13, 2023 0.0639 0 +0.00(+1.27%)
Jul 12, 2023 0.0631 0.0631 0.0631 0.0631 558 -0.01(-15.07%)
Jul 11, 2023 0.0700 0.0743 0.0647 0.0743 172,274 +0.01(+23.83%)
Jul 10, 2023 0.0600 0.0600 0.0600 0.0600 2,300 -0.01(-12.79%)
Jul 06, 2023 0.0688 0 -0.00(-3.37%)
Jun 30, 2023 0.0712 0 +0.00(+1.71%)
Jun 27, 2023 0.0700 0 +0.00(+0.00%)
Jun 23, 2023 0.0700 0 -0.00(-1.13%)
Jun 22, 2023 0.0708 0.0708 0.0708 0.0708 2,820 +0.00(+2.16%)
Jun 20, 2023 0.0693 0 +0.00(+6.62%)
Jun 15, 2023 0.0650 0 +0.01(+17.12%)
Jun 14, 2023 0.0555 0.0650 0.0555 0.0555 3,723 -0.00(-7.50%)
Jun 13, 2023 0.0700 0.0712 0.0600 0.0600 310,000 -0.01(-14.29%)
Jun 12, 2023 0.0667 0.0700 0.0667 0.0700 18,100 +0.00(+0.00%)
Jun 09, 2023 0.0700 0.0700 0.0700 0.0700 49,000 -0.00(-6.54%)
Jun 08, 2023 0.0649 0.0749 0.0649 0.0749 68,266 +0.01(+15.23%)
Jun 07, 2023 0.0650 0.0650 0.0572 0.0650 9,200 +0.00(+0.15%)
Jun 06, 2023 0.0678 0.0678 0.0620 0.0649 55,777 +0.00(+4.68%)
Jun 02, 2023 0.0620 0 +0.01(+9.35%)
Jun 01, 2023 0.0520 0.0567 0.0511 0.0567 115,900 -0.01(-17.47%)
May 31, 2023 0.0650 0.0700 0.0528 0.0687 135,100 -0.00(-5.89%)
May 30, 2023 0.0730 0.0730 0.0730 0.0730 40,550 +0.01(+15.51%)
May 26, 2023 0.0737 0.0750 0.0632 0.0632 72,944 -0.00(-3.07%)
May 25, 2023 0.0689 0.0689 0.0652 0.0652 1,210 -0.01(-14.21%)
May 24, 2023 0.0800 0.0800 0.0760 0.0760 125,000 -0.00(-4.76%)
May 23, 2023 0.0800 0.0810 0.0798 0.0798 124,331 +0.01(+12.87%)
May 22, 2023 0.0707 0.0707 0.0707 0.0707 100 -0.00(-1.81%)
May 19, 2023 0.0702 0.0780 0.0653 0.0720 140,000 -0.01(-9.32%)
May 18, 2023 0.0849 0.0891 0.0794 0.0794 79,446 +0.00(+4.75%)
May 17, 2023 0.0812 0.0812 0.0758 0.0758 11,500 -0.00(-1.56%)
May 16, 2023 0.0770 0.0770 0.0770 0.0770 30,300 +0.00(+0.65%)
May 15, 2023 0.0680 0.1000 0.0519 0.0765 195,786 -0.01(-9.68%)
May 12, 2023 0.0738 0.0847 0.0738 0.0847 34,000 +0.01(+11.89%)
May 11, 2023 0.0680 0.0757 0.0680 0.0757 141,000 +0.01(+15.75%)
May 10, 2023 0.0609 0.0654 0.0609 0.0654 6,350 -0.00(-6.57%)
May 08, 2023 0.0700 0 +0.01(+8.02%)
May 05, 2023 0.0640 0.0648 0.0640 0.0648 54,500 -0.00(-2.26%)
May 04, 2023 0.0668 0.0702 0.0509 0.0663 161,000 +0.00(+5.91%)
May 03, 2023 0.0659 0.0688 0.0481 0.0626 368,000 +0.00(+1.29%)
May 02, 2023 0.0618 0.0618 0.0618 0.0618 1,101 -0.00(-3.44%)
May 01, 2023 0.0660 0.0660 0.0616 0.0640 76,482 +0.00(+1.91%)
Apr 28, 2023 0.0650 0.0650 0.0628 0.0628 40,000 +0.00(+8.09%)
Apr 27, 2023 0.0581 0.0581 0.0581 0.0581 250 -0.01(-13.02%)
Apr 26, 2023 0.0669 0.0669 0.0668 0.0668 108,048 -0.00(-0.15%)
Apr 25, 2023 0.0638 0.0675 0.0521 0.0669 282,908 +0.00(+4.21%)
Apr 24, 2023 0.0635 0.0642 0.0635 0.0642 60,000 -0.00(-2.73%)
Apr 21, 2023 0.0660 0.0665 0.0500 0.0660 77,500 -0.00(-2.80%)
Apr 20, 2023 0.0679 0.0679 0.0679 0.0679 65,000 -0.00(-0.29%)
Apr 19, 2023 0.0713 0.0713 0.0681 0.0681 17,795 -0.00(-6.71%)
Apr 18, 2023 0.0710 0.0849 0.0710 0.0730 106,100 -0.00(-2.67%)
Apr 14, 2023 0.0750 35 +0.00(+2.60%)
Apr 13, 2023 0.0700 0.0731 0.0700 0.0731 2,530 -0.00(-2.53%)
Apr 11, 2023 0.0750 0 +0.01(+15.38%)
Apr 10, 2023 0.0651 0.0700 0.0650 0.0650 180,500 -0.01(-12.52%)
Apr 06, 2023 0.0705 0.0743 0.0705 0.0743 82,022 +0.00(+6.14%)
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.