Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halberd Corp (OP: HALB )

0.0088 +0.0003 (+3.53%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 1, 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 (%)
Sep 28, 2012 0.0801 0.1000 0.0800 0.0800 73,579 -0.01(-5.88%)
Sep 27, 2012 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+0.00%)
Sep 26, 2012 0.0810 0.1000 0.0810 0.0850 58,690 -0.00(-4.39%)
Sep 25, 2012 0.0900 0.0900 0.0802 0.0889 23,300 +0.01(+10.99%)
Sep 24, 2012 0.0910 0.0910 0.0801 0.0801 67,550 -0.01(-11.98%)
Sep 21, 2012 0.0910 0.0910 0.0910 0.0910 12,300 -0.01(-9.00%)
Sep 20, 2012 0.0980 0.1000 0.0860 0.1000 15,000 +0.01(+8.70%)
Sep 19, 2012 0.0900 0.0920 0.0810 0.0920 124,811 +0.00(+2.22%)
Sep 18, 2012 0.0900 0.0900 0.0900 0.0900 34,371 -0.01(-5.26%)
Sep 17, 2012 0.1150 0.1150 0.0800 0.0950 62,800 -0.01(-5.00%)
Sep 14, 2012 0.0660 0.1000 0.0660 0.1000 54,090 -0.02(-15.97%)
Sep 13, 2012 0.0750 0.1250 0.0720 0.1190 48,894 +0.05(+77.61%)
Sep 12, 2012 0.0800 0.0800 0.0670 0.0670 65,625 -0.01(-16.25%)
Sep 11, 2012 0.0900 0.0900 0.0800 0.0800 23,500 -0.01(-5.88%)
Sep 10, 2012 0.0749 0.1000 0.0650 0.0850 262,350 +0.01(+21.43%)
Sep 07, 2012 0.0580 0.0750 0.0580 0.0700 79,000 +0.01(+7.69%)
Sep 06, 2012 0.0950 0.0950 0.0625 0.0650 110,350 -0.02(-27.78%)
Sep 05, 2012 0.0780 0.0900 0.0700 0.0900 53,770 -0.01(-14.29%)
Sep 04, 2012 0.1300 0.1300 0.0650 0.1050 311,870 -0.04(-25.00%)
Aug 31, 2012 0.0510 0.1400 0.0350 0.1400 1,415,250 +0.09(+174.51%)
Aug 30, 2012 0.0500 0.0540 0.0500 0.0510 312,500 +0.00(+2.00%)
Aug 29, 2012 0.0450 0.0500 0.0400 0.0500 22,100 +0.00(+0.00%)
Aug 27, 2012 0.0500 0.0500 0.0500 0.0500 90,200 -0.01(-16.67%)
Aug 24, 2012 0.0540 0.0640 0.0530 0.0600 178,850 +0.00(+0.00%)
Aug 23, 2012 0.0510 0.0600 0.0454 0.0600 48,843 +0.01(+17.65%)
Aug 22, 2012 0.0510 0.0590 0.0400 0.0510 210,545 +0.00(+0.00%)
Aug 21, 2012 0.0700 0.0700 0.0510 0.0510 123,200 -0.02(-27.14%)
Aug 20, 2012 0.0800 0.0800 0.0600 0.0700 65,500 -0.02(-22.22%)
Aug 17, 2012 0.1000 0.1160 0.0900 0.0900 72,680 -0.01(-10.00%)
Aug 16, 2012 0.1200 0.1200 0.0820 0.1000 48,400 -0.01(-9.09%)
Aug 15, 2012 0.1250 0.1250 0.0750 0.1100 56,180 -0.01(-4.35%)
Aug 14, 2012 0.1300 0.1300 0.0900 0.1150 89,711 +0.01(+14.89%)
Aug 13, 2012 0.1300 0.1700 0.1001 0.1001 65,942 -0.03(-23.00%)
Aug 11, 2012 0.1300 0.1500 0.0900 0.1300 505,638 +0.00(+0.00%)
Aug 10, 2012 0.1300 0.1500 0.0900 0.1300 505,638 +0.00(+0.00%)
Aug 09, 2012 0.1200 0.1400 0.0980 0.1300 251,200 +0.06(+85.71%)
Aug 08, 2012 0.0570 0.0700 0.0530 0.0700 160,625 +0.01(+7.69%)
Aug 07, 2012 0.0855 0.1200 0.0600 0.0650 181,638 -0.04(-35.00%)
Aug 06, 2012 0.1200 0.1300 0.1000 0.1000 288,133 -0.01(-13.04%)
Aug 03, 2012 0.0700 0.2500 0.0650 0.1150 513,587 +0.05(+76.92%)
Aug 02, 2012 0.0650 0.0650 0.0650 0.0650 350 +0.01(+30.00%)
Jul 26, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 25, 2012 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Jul 23, 2012 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 20, 2012 0.0390 0.0410 0.0390 0.0400 29,400 +0.00(+14.29%)
Jul 19, 2012 0.0320 0.0350 0.0155 0.0350 140,000 +0.00(+2.94%)
Jul 05, 2012 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Jun 13, 2012 0.0340 0.0340 0.0340 0.0340 0 +0.00(+13.33%)
Jun 12, 2012 0.0300 0.0300 0.0300 0.0300 3,970 -0.01(-14.29%)
Jun 10, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 08, 2012 0.0350 0.0350 0.0350 0.0350 3,400 -0.00(-2.78%)
Jun 07, 2012 0.0350 0.0360 0.0350 0.0360 55,000 +0.00(+2.86%)
May 25, 2012 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
May 17, 2012 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
May 09, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 08, 2012 0.0350 0.0350 0.0350 0.0350 25,450 +0.00(+0.00%)
May 04, 2012 0.0350 0.0350 0.0350 0 -0.01(-18.60%)
May 03, 2012 0.0430 0.0430 0.0430 0.0430 500 +0.01(+19.44%)
Apr 19, 2012 0.0360 0.0360 0.0360 0 -0.01(-20.00%)
Apr 17, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 13, 2012 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Apr 03, 2012 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 22, 2012 0.0400 0.0400 0.0400 0 +0.00(+13.96%)
Mar 19, 2012 0.0351 0.0351 0.0351 0 +0.00(+0.29%)
Mar 14, 2012 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 09, 2012 0.0400 0.0400 0.0400 0 -0.03(-38.46%)
Mar 08, 2012 0.0650 0.0650 0.0650 0.0650 8,509 +0.01(+16.07%)
Mar 05, 2012 0.0560 0.0560 0.0560 0 -0.01(-20.00%)
Mar 02, 2012 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Mar 01, 2012 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Feb 29, 2012 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Feb 28, 2012 0.0800 0.0800 0.0800 0.0800 5,170 +0.00(+0.00%)
Feb 27, 2012 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Feb 23, 2012 0.0800 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 21, 2012 0.0750 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Feb 17, 2012 0.0600 0.0650 0.0600 0.0650 10,000 +0.01(+8.33%)
Feb 13, 2012 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 09, 2012 0.0500 0.0500 0.0500 0 -0.01(-13.04%)
Feb 08, 2012 0.0460 0.0575 0.0460 0.0575 35,000 +0.01(+25.00%)
Feb 06, 2012 0.0460 0.0460 0.0460 0 +0.00(+10.84%)
Feb 03, 2012 0.0415 0.0415 0.0415 0.0415 500 +0.00(+0.00%)
Feb 01, 2012 0.0415 0.0415 0.0415 0 -0.01(-17.00%)
Jan 31, 2012 0.0490 0.0500 0.0440 0.0500 140,000 +0.01(+13.64%)
Jan 30, 2012 0.0400 0.0440 0.0400 0.0440 10,000 +0.00(+10.00%)
Jan 20, 2012 0.0400 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Jan 19, 2012 0.0410 0.0410 0.0410 0.0410 5,383 +0.00(+0.00%)
Jan 18, 2012 0.0410 0.0410 0.0410 0.0410 1,000 +0.00(+0.00%)
Jan 11, 2012 0.0410 0.0410 0.0410 0 -0.00(-8.89%)
Jan 04, 2012 0.0450 0.0450 0.0450 0 -0.00(-4.26%)
Dec 29, 2011 0.0470 0.0470 0.0470 0 -0.00(-6.00%)
Dec 27, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2011 0.0500 0.0500 0.0500 0.0500 10,450 -0.00(-1.96%)
Dec 21, 2011 0.0680 0.0690 0.0510 0.0510 12,550 -0.01(-15.00%)
Dec 20, 2011 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-9.77%)
Dec 19, 2011 0.0655 0.0665 0.0655 0.0665 60,000 +0.00(+1.53%)
Dec 16, 2011 0.0655 0.0655 0.0655 0.0655 5,000 -0.00(-2.96%)
Dec 13, 2011 0.0675 0.0675 0.0675 0.0675 0 +0.00(+0.00%)
Dec 12, 2011 0.0675 0.0675 0.0675 0.0675 30,000 +0.00(+0.00%)
Dec 09, 2011 0.0675 0.0680 0.0675 0.0675 35,000 -0.00(-3.57%)
Dec 06, 2011 0.0700 0.0700 0.0700 0 -0.01(-14.63%)
Dec 05, 2011 0.0820 0.0820 0.0820 0.0820 15,000 -0.00(-3.53%)
Dec 02, 2011 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-9.57%)
Dec 01, 2011 0.0890 0.0940 0.0890 0.0940 68,900 +0.01(+5.62%)
Nov 30, 2011 0.0750 0.0890 0.0750 0.0890 17,000 +0.01(+8.54%)
Nov 29, 2011 0.0820 0.0820 0.0820 0.0820 5,000 +0.00(+0.00%)
Nov 28, 2011 0.0950 0.0950 0.0820 0.0820 25,000 -0.01(-13.68%)
Nov 23, 2011 0.0950 0.0950 0.0950 0 +0.02(+20.25%)
Nov 22, 2011 0.0800 0.0890 0.0790 0.0790 47,039 -0.00(-1.25%)
Nov 18, 2011 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 17, 2011 0.0750 0.0750 0.0750 0.0750 2,272 +0.00(+0.00%)
Nov 16, 2011 0.0900 0.0900 0.0750 0.0750 10,300 -0.01(-11.76%)
Nov 15, 2011 0.0860 0.0860 0.0850 0.0850 10,000 -0.00(-1.16%)
Nov 14, 2011 0.0860 0.0860 0.0860 0.0860 5,000 -0.00(-4.44%)
Nov 10, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 09, 2011 0.0850 0.0900 0.0850 0.0900 10,200 +0.00(+2.27%)
Nov 08, 2011 0.0950 0.0980 0.0800 0.0880 67,700 +0.00(+1.15%)
Nov 07, 2011 0.0990 0.0990 0.0870 0.0870 24,600 -0.00(-3.33%)
Nov 04, 2011 0.1100 0.1100 0.0900 0.0900 20,000 -0.01(-10.00%)
Nov 03, 2011 0.1150 0.1150 0.1000 0.1000 50,000 -0.04(-28.57%)
Nov 02, 2011 0.1300 0.1400 0.1300 0.1400 35,500 +0.04(+33.33%)
Nov 01, 2011 0.1050 0.1050 0.1050 0.1050 2,000 -0.04(-27.59%)
Oct 31, 2011 0.0900 0.1500 0.0900 0.1450 109,850 +0.06(+74.70%)
Oct 28, 2011 0.0830 0.0830 0.0830 0.0830 10,000 -0.02(-17.00%)
Oct 27, 2011 0.1200 0.1200 0.0920 0.1000 30,500 -0.05(-33.33%)
Oct 26, 2011 0.0900 0.1700 0.0900 0.1500 20,040 +0.01(+7.14%)
Oct 25, 2011 0.0725 0.1400 0.0725 0.1400 230,478 +0.06(+64.71%)
Oct 24, 2011 0.0820 0.0850 0.0820 0.0850 10,361 +0.00(+3.66%)
Oct 21, 2011 0.0820 0.1000 0.0820 0.0820 14,800 -0.02(-18.00%)
Oct 19, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 18, 2011 0.1000 0.1000 0.1000 0.1000 400 +0.01(+9.89%)
Oct 17, 2011 0.0890 0.1100 0.0890 0.0910 37,061 -0.02(-17.27%)
Oct 14, 2011 0.0868 0.1100 0.0760 0.1100 41,000 +0.02(+26.58%)
Oct 13, 2011 0.0830 0.0870 0.0600 0.0869 27,761 +0.00(+4.70%)
Oct 11, 2011 0.0830 0.0830 0.0830 0 +0.02(+38.33%)
Oct 10, 2011 0.0600 0.0600 0.0600 0.0600 15,000 -0.02(-25.00%)
Oct 06, 2011 0.0800 0.0800 0.0800 0 +0.01(+21.21%)
Oct 05, 2011 0.0880 0.0880 0.0660 0.0660 10,061 -0.02(-25.84%)
Oct 04, 2011 0.0890 0.0890 0.0800 0.0890 15,900 -0.00(-1.11%)
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.