Skip to main content
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 (%)
Jun 30, 2020 0.0100 0.0130 0.0094 0.0098 4,878,925 -0.00(-2.00%)
Jun 29, 2020 0.0090 0.0130 0.0083 0.0100 15,023,105 +0.00(+25.00%)
Jun 26, 2020 0.0103 0.0103 0.0064 0.0080 6,477,500 -0.00(-11.11%)
Jun 25, 2020 0.0105 0.0133 0.0073 0.0090 20,245,700 +0.00(+0.00%)
Jun 24, 2020 0.0074 0.0107 0.0074 0.0090 17,047,104 +0.00(+20.00%)
Jun 23, 2020 0.0060 0.0093 0.0056 0.0075 13,822,887 +0.00(+33.93%)
Jun 22, 2020 0.0058 0.0058 0.0049 0.0056 6,872,885 +0.00(+5.66%)
Jun 19, 2020 0.0058 0.0060 0.0048 0.0053 2,119,100 +0.00(+1.92%)
Jun 18, 2020 0.0045 0.0060 0.0040 0.0052 7,640,279 +0.00(+13.04%)
Jun 17, 2020 0.0042 0.0050 0.0039 0.0046 4,461,723 +0.00(+21.05%)
Jun 16, 2020 0.0036 0.0042 0.0035 0.0038 2,088,766 +0.00(+5.56%)
Jun 15, 2020 0.0040 0.0041 0.0036 0.0036 2,155,206 -0.00(-10.00%)
Jun 12, 2020 0.0042 0.0042 0.0037 0.0040 342,800 +0.00(+11.11%)
Jun 11, 2020 0.0043 0.0047 0.0036 0.0036 545,100 -0.00(-12.20%)
Jun 10, 2020 0.0039 0.0041 0.0039 0.0041 545,466 +0.00(+5.13%)
Jun 09, 2020 0.0044 0.0048 0.0039 0.0039 3,034,169 -0.00(-9.30%)
Jun 08, 2020 0.0042 0.0051 0.0040 0.0043 1,728,690 +0.00(+2.38%)
Jun 05, 2020 0.0040 0.0055 0.0039 0.0042 6,989,400 +0.00(+7.69%)
Jun 04, 2020 0.0038 0.0043 0.0037 0.0039 2,040,109 +0.00(+2.63%)
Jun 03, 2020 0.0037 0.0049 0.0032 0.0038 11,440,955 -0.00(-2.56%)
Jun 02, 2020 0.0036 0.0039 0.0036 0.0039 2,813,633 +0.00(+8.33%)
Jun 01, 2020 0.0034 0.0036 0.0031 0.0036 1,986,314 +0.00(+5.88%)
May 29, 2020 0.0036 0.0038 0.0030 0.0034 1,663,500 -0.00(-5.56%)
May 28, 2020 0.0031 0.0036 0.0030 0.0036 810,800 +0.00(+16.13%)
May 27, 2020 0.0034 0.0034 0.0031 0.0031 239,000 +0.00(+0.00%)
May 26, 2020 0.0028 0.0036 0.0028 0.0031 719,154 +0.00(+0.00%)
May 22, 2020 0.0028 0.0037 0.0028 0.0031 2,373,400 +0.00(+3.33%)
May 21, 2020 0.0031 0.0033 0.0029 0.0030 1,008,721 -0.00(-9.09%)
May 20, 2020 0.0033 0.0033 0.0030 0.0033 2,465,606 +0.00(+3.12%)
May 19, 2020 0.0031 0.0033 0.0031 0.0032 492,000 +0.00(+0.00%)
May 18, 2020 0.0033 0.0034 0.0031 0.0032 1,434,605 -0.00(-8.57%)
May 15, 2020 0.0036 0.0039 0.0031 0.0035 1,175,500 -0.00(-2.78%)
May 14, 2020 0.0037 0.0043 0.0031 0.0036 7,286,603 +0.00(+0.00%)
May 13, 2020 0.0039 0.0040 0.0031 0.0036 3,396,260 +0.00(+2.86%)
May 12, 2020 0.0038 0.0040 0.0032 0.0035 1,460,789 -0.00(-10.26%)
May 11, 2020 0.0040 0.0040 0.0033 0.0039 700,827 -0.00(-2.50%)
May 08, 2020 0.0029 0.0045 0.0029 0.0040 1,813,800 +0.00(+17.65%)
May 07, 2020 0.0030 0.0036 0.0030 0.0034 594,500 +0.00(+3.03%)
May 06, 2020 0.0033 0.0036 0.0029 0.0033 926,521 +0.00(+0.00%)
May 05, 2020 0.0033 0.0036 0.0030 0.0033 1,537,000 +0.00(+0.00%)
May 04, 2020 0.0028 0.0037 0.0028 0.0033 588,400 -0.00(-2.94%)
May 01, 2020 0.0030 0.0034 0.0026 0.0034 2,614,500 +0.00(+13.33%)
Apr 30, 2020 0.0031 0.0037 0.0029 0.0030 2,365,481 -0.00(-21.05%)
Apr 29, 2020 0.0034 0.0038 0.0032 0.0038 3,968,978 -0.00(-2.56%)
Apr 28, 2020 0.0039 0.0042 0.0038 0.0039 778,260 +0.00(+0.00%)
Apr 27, 2020 0.0040 0.0042 0.0034 0.0039 2,439,346 -0.00(-2.50%)
Apr 24, 2020 0.0033 0.0040 0.0028 0.0040 4,172,200 +0.00(+21.21%)
Apr 23, 2020 0.0033 0.0038 0.0030 0.0033 7,260,110 +0.00(+0.00%)
Apr 22, 2020 0.0034 0.0045 0.0033 0.0033 3,261,837 -0.00(-8.33%)
Apr 21, 2020 0.0024 0.0047 0.0022 0.0036 10,116,675 +0.00(+63.64%)
Apr 20, 2020 0.0021 0.0022 0.0019 0.0022 2,297,339 -0.00(-4.35%)
Apr 17, 2020 0.0025 0.0025 0.0021 0.0023 3,260,600 -0.00(-17.86%)
Apr 16, 2020 0.0027 0.0029 0.0023 0.0028 6,955,047 +0.00(+21.74%)
Apr 15, 2020 0.0024 0.0032 0.0023 0.0023 1,605,059 +0.00(+0.00%)
Apr 14, 2020 0.0032 0.0034 0.0021 0.0023 5,843,974 -0.00(-28.13%)
Apr 13, 2020 0.0030 0.0036 0.0027 0.0032 4,299,012 +0.00(+14.29%)
Apr 09, 2020 0.0036 0.0042 0.0024 0.0028 16,955,500 -0.00(-30.00%)
Apr 08, 2020 0.0045 0.0050 0.0035 0.0040 61,056,520 -0.00(-48.05%)
Apr 07, 2020 0.0093 0.0103 0.0071 0.0077 26,248,248 -0.00(-21.43%)
Apr 06, 2020 0.0034 0.0107 0.0030 0.0098 49,574,940 +0.01(+180.00%)
Apr 03, 2020 0.0053 0.0058 0.0029 0.0035 52,510,100 -0.00(-36.36%)
Apr 02, 2020 0.0046 0.0077 0.0045 0.0055 38,814,504 +0.00(+27.91%)
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.