Skip to main content

Halberd Corp (OP: HALB )

0.0075 -0.0002 (-2.60%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.0080 0.0080 0.0076 0.0077 306,912 -0.00(-3.75%)
Jun 21, 2024 0.0080 0.0085 0.0074 0.0080 376,342 +0.00(+1.27%)
Jun 20, 2024 0.0076 0.0080 0.0075 0.0079 90,431 +0.00(+2.60%)
Jun 18, 2024 0.0087 0.0089 0.0073 0.0077 641,566 -0.00(-11.49%)
Jun 17, 2024 0.0094 0.0094 0.0073 0.0087 485,928 +0.00(+8.75%)
Jun 14, 2024 0.0080 0.0090 0.0073 0.0080 563,341 -0.00(-5.88%)
Jun 13, 2024 0.0080 0.0087 0.0072 0.0085 2,116,989 +0.00(+1.19%)
Jun 12, 2024 0.0082 0.0094 0.0077 0.0084 553,499 +0.00(+2.44%)
Jun 11, 2024 0.0076 0.0082 0.0070 0.0082 153,092 +0.00(+0.00%)
Jun 10, 2024 0.0073 0.0082 0.0070 0.0082 991,505 +0.00(+0.00%)
Jun 07, 2024 0.0085 0.0085 0.0060 0.0082 2,343,930 -0.00(-3.53%)
Jun 06, 2024 0.0089 0.0100 0.0080 0.0085 1,820,278 -0.00(-4.49%)
Jun 05, 2024 0.0084 0.0089 0.0081 0.0089 631,641 +0.00(+5.95%)
Jun 04, 2024 0.0087 0.0087 0.0079 0.0084 2,711,815 -0.00(-3.45%)
Jun 03, 2024 0.0084 0.0089 0.0078 0.0087 5,591,218 +0.00(+3.57%)
May 31, 2024 0.0097 0.0100 0.0080 0.0084 3,625,887 -0.00(-11.58%)
May 30, 2024 0.0080 0.0100 0.0080 0.0095 2,826,950 +0.00(+6.74%)
May 29, 2024 0.0089 0.0115 0.0087 0.0089 6,711,073 -0.00(-1.11%)
May 28, 2024 0.0080 0.0100 0.0080 0.0090 5,515,456 +0.00(+7.14%)
May 24, 2024 0.0089 0.0089 0.0080 0.0084 1,135,288 -0.00(-5.62%)
May 23, 2024 0.0089 0.0089 0.0088 0.0089 796,637 +0.00(+0.00%)
May 22, 2024 0.0088 0.0089 0.0079 0.0089 1,296,827 +0.00(+1.14%)
May 21, 2024 0.0088 0.0088 0.0086 0.0088 137,437 +0.00(+0.00%)
May 20, 2024 0.0084 0.0088 0.0075 0.0088 698,504 +0.00(+12.82%)
May 17, 2024 0.0083 0.0083 0.0075 0.0078 285,875 +0.00(+0.00%)
May 16, 2024 0.0084 0.0084 0.0062 0.0078 1,218,098 -0.00(-7.14%)
May 15, 2024 0.0084 0.0087 0.0080 0.0084 226,439 -0.00(-3.45%)
May 14, 2024 0.0084 0.0088 0.0080 0.0087 368,130 -0.00(-1.14%)
May 13, 2024 0.0084 0.0088 0.0081 0.0088 334,350 +0.00(+0.00%)
May 10, 2024 0.0085 0.0088 0.0077 0.0088 320,406 +0.00(+10.00%)
May 09, 2024 0.0080 0.0082 0.0077 0.0080 793,617 -0.00(-3.61%)
May 08, 2024 0.0079 0.0085 0.0077 0.0083 1,881,027 -0.00(-2.35%)
May 07, 2024 0.0081 0.0085 0.0081 0.0085 29,399 +0.00(+7.59%)
May 06, 2024 0.0076 0.0085 0.0076 0.0079 1,056,447 -0.00(-7.06%)
May 03, 2024 0.0078 0.0085 0.0076 0.0085 279,675 +0.00(+1.19%)
May 02, 2024 0.0088 0.0088 0.0082 0.0084 130,133 -0.00(-4.55%)
May 01, 2024 0.0085 0.0089 0.0078 0.0088 259,472 +0.00(+3.53%)
Apr 30, 2024 0.0089 0.0089 0.0080 0.0085 1,362,677 +0.00(+3.66%)
Apr 29, 2024 0.0081 0.0082 0.0076 0.0082 112,014 +0.00(+2.50%)
Apr 26, 2024 0.0084 0.0089 0.0077 0.0080 1,250,549 -0.00(-1.23%)
Apr 25, 2024 0.0081 0.0082 0.0078 0.0081 22,945 +0.00(+1.25%)
Apr 24, 2024 0.0089 0.0089 0.0077 0.0080 133,066 -0.00(-2.44%)
Apr 23, 2024 0.0080 0.0089 0.0079 0.0082 541,473 -0.00(-7.87%)
Apr 22, 2024 0.0089 0.0089 0.0080 0.0089 42,400 +0.00(+0.00%)
Apr 19, 2024 0.0075 0.0089 0.0075 0.0089 371,149 +0.00(+11.25%)
Apr 18, 2024 0.0090 0.0090 0.0075 0.0080 216,559 -0.00(-10.11%)
Apr 17, 2024 0.0090 0.0090 0.0080 0.0089 1,070,628 +0.00(+4.71%)
Apr 16, 2024 0.0084 0.0090 0.0077 0.0085 171,636 +0.00(+1.19%)
Apr 15, 2024 0.0084 0.0087 0.0081 0.0084 1,609,419 +0.00(+5.00%)
Apr 12, 2024 0.0084 0.0084 0.0074 0.0080 186,223 +0.00(+0.00%)
Apr 11, 2024 0.0086 0.0090 0.0080 0.0080 1,533,872 -0.00(-12.09%)
Apr 10, 2024 0.0088 0.0091 0.0081 0.0091 455,840 +0.00(+4.60%)
Apr 09, 2024 0.0090 0.0090 0.0083 0.0087 170,259 +0.00(+3.57%)
Apr 08, 2024 0.0090 0.0091 0.0080 0.0084 1,540,907 -0.00(-6.67%)
Apr 05, 2024 0.0087 0.0092 0.0083 0.0090 1,404,776 +0.00(+7.14%)
Apr 04, 2024 0.0083 0.0089 0.0079 0.0084 1,119,928 +0.00(+5.00%)
Apr 03, 2024 0.0078 0.0082 0.0077 0.0080 264,795 +0.00(+3.90%)
Apr 02, 2024 0.0073 0.0084 0.0073 0.0077 679,120 -0.00(-8.33%)
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.