Skip to main content

Halberd Corp (OP: HALB )

0.0084 -0.0001 (-1.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.0053 0.0055 0.0049 0.0050 2,310,948 -0.00(-9.09%)
Sep 29, 2020 0.0058 0.0064 0.0050 0.0055 2,946,074 -0.00(-15.38%)
Sep 28, 2020 0.0059 0.0065 0.0050 0.0065 3,658,782 +0.00(+10.17%)
Sep 25, 2020 0.0062 0.0062 0.0047 0.0059 2,792,800 +0.00(+7.27%)
Sep 24, 2020 0.0053 0.0070 0.0052 0.0055 5,269,506 -0.00(-6.78%)
Sep 23, 2020 0.0060 0.0067 0.0049 0.0059 6,772,346 +0.00(+9.26%)
Sep 22, 2020 0.0059 0.0070 0.0041 0.0054 23,688,714 -0.00(-1.82%)
Sep 21, 2020 0.0058 0.0169 0.0050 0.0055 100,181,368 -0.00(-5.17%)
Sep 18, 2020 0.0058 0.0060 0.0045 0.0058 984,000 +0.00(+34.88%)
Sep 17, 2020 0.0059 0.0059 0.0040 0.0043 943,725 +0.00(+13.16%)
Sep 16, 2020 0.0054 0.0060 0.0038 0.0038 1,106,235 -0.00(-36.67%)
Sep 15, 2020 0.0045 0.0060 0.0045 0.0060 607,666 +0.00(+0.00%)
Sep 14, 2020 0.0049 0.0060 0.0045 0.0060 1,262,500 +0.00(+11.11%)
Sep 11, 2020 0.0050 0.0054 0.0043 0.0054 364,000 +0.00(+8.00%)
Sep 10, 2020 0.0054 0.0054 0.0046 0.0050 330,450 +0.00(+2.04%)
Sep 09, 2020 0.0048 0.0054 0.0043 0.0049 2,010,720 -0.00(-2.00%)
Sep 08, 2020 0.0054 0.0068 0.0041 0.0050 3,325,818 -0.00(-20.63%)
Sep 04, 2020 0.0075 0.0075 0.0053 0.0063 596,500 +0.00(+12.50%)
Sep 03, 2020 0.0059 0.0065 0.0053 0.0056 929,727 -0.00(-20.00%)
Sep 02, 2020 0.0074 0.0075 0.0059 0.0070 1,100,821 -0.00(-5.41%)
Sep 01, 2020 0.0065 0.0075 0.0060 0.0074 614,328 +0.00(+13.85%)
Aug 31, 2020 0.0073 0.0073 0.0060 0.0065 5,059,546 -0.00(-10.96%)
Aug 28, 2020 0.0070 0.0073 0.0062 0.0073 724,900 +0.00(+4.29%)
Aug 27, 2020 0.0068 0.0073 0.0065 0.0070 1,007,970 +0.00(+7.69%)
Aug 26, 2020 0.0063 0.0074 0.0063 0.0065 477,075 -0.00(-12.16%)
Aug 25, 2020 0.0070 0.0075 0.0062 0.0074 558,485 +0.00(+5.71%)
Aug 24, 2020 0.0070 0.0075 0.0060 0.0070 402,511 +0.00(+6.06%)
Aug 21, 2020 0.0070 0.0070 0.0054 0.0066 239,200 -0.00(-5.71%)
Aug 20, 2020 0.0060 0.0075 0.0053 0.0070 667,650 +0.00(+20.69%)
Aug 19, 2020 0.0057 0.0066 0.0055 0.0058 740,963 -0.00(-14.71%)
Aug 18, 2020 0.0059 0.0078 0.0057 0.0068 1,562,610 +0.00(+13.33%)
Aug 17, 2020 0.0060 0.0060 0.0058 0.0060 637,051 +0.00(+0.00%)
Aug 14, 2020 0.0060 0.0060 0.0057 0.0060 675,200 -0.00(-7.69%)
Aug 13, 2020 0.0069 0.0069 0.0060 0.0065 694,801 -0.00(-4.41%)
Aug 12, 2020 0.0072 0.0072 0.0060 0.0068 956,960 +0.00(+0.00%)
Aug 11, 2020 0.0072 0.0072 0.0061 0.0068 837,555 -0.00(-5.56%)
Aug 10, 2020 0.0065 0.0074 0.0062 0.0072 2,737,100 -0.00(-7.69%)
Aug 07, 2020 0.0060 0.0080 0.0060 0.0078 1,477,000 +0.00(+2.63%)
Aug 06, 2020 0.0062 0.0083 0.0062 0.0076 1,315,787 +0.00(+24.59%)
Aug 05, 2020 0.0065 0.0085 0.0051 0.0061 2,274,766 -0.00(-6.15%)
Aug 04, 2020 0.0052 0.0075 0.0052 0.0065 2,149,605 +0.00(+12.07%)
Aug 03, 2020 0.0059 0.0065 0.0050 0.0058 1,444,527 -0.00(-3.33%)
Jul 31, 2020 0.0065 0.0065 0.0046 0.0060 1,239,300 +0.00(+3.45%)
Jul 30, 2020 0.0052 0.0062 0.0051 0.0058 1,470,784 -0.00(-3.33%)
Jul 29, 2020 0.0065 0.0075 0.0060 0.0060 1,444,879 -0.00(-7.69%)
Jul 28, 2020 0.0072 0.0072 0.0056 0.0065 2,193,140 -0.00(-5.80%)
Jul 27, 2020 0.0068 0.0077 0.0067 0.0069 1,500,397 +0.00(+6.15%)
Jul 24, 2020 0.0074 0.0074 0.0064 0.0065 734,900 +0.00(+1.56%)
Jul 23, 2020 0.0070 0.0072 0.0064 0.0064 1,052,229 +0.00(+0.00%)
Jul 22, 2020 0.0070 0.0070 0.0063 0.0064 3,696,761 +0.00(+6.67%)
Jul 21, 2020 0.0059 0.0062 0.0045 0.0060 4,584,672 -0.00(-3.23%)
Jul 20, 2020 0.0065 0.0078 0.0060 0.0062 1,470,392 -0.00(-4.62%)
Jul 17, 2020 0.0068 0.0075 0.0060 0.0065 1,864,300 -0.00(-7.14%)
Jul 16, 2020 0.0079 0.0087 0.0061 0.0070 5,516,963 +0.00(+0.00%)
Jul 15, 2020 0.0074 0.0075 0.0070 0.0070 829,075 -0.00(-9.09%)
Jul 14, 2020 0.0085 0.0088 0.0067 0.0077 771,726 +0.00(+0.00%)
Jul 13, 2020 0.0075 0.0089 0.0067 0.0077 2,191,813 +0.00(+2.67%)
Jul 10, 2020 0.0079 0.0079 0.0061 0.0075 2,816,500 +0.00(+0.00%)
Jul 09, 2020 0.0081 0.0088 0.0075 0.0075 2,072,834 -0.00(-9.64%)
Jul 08, 2020 0.0085 0.0090 0.0081 0.0083 990,428 -0.00(-7.78%)
Jul 07, 2020 0.0099 0.0100 0.0081 0.0090 4,007,817 +0.00(+0.00%)
Jul 06, 2020 0.0080 0.0100 0.0080 0.0090 3,137,560 -0.00(-5.26%)
Jul 02, 2020 0.0101 0.0110 0.0080 0.0095 3,340,100 -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.