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

Halberd Corp (OP: HALB )

0.0080 -0.0004 (-4.76%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 3, 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 30, 2014 0.0099 0.0105 0.0089 0.0105 1,922,506 -0.00(-7.89%)
Sep 29, 2014 0.0113 0.0115 0.0100 0.0114 1,109,718 +0.00(+6.54%)
Sep 26, 2014 0.0100 0.0120 0.0097 0.0107 2,939,668 +0.00(+7.00%)
Sep 25, 2014 0.0110 0.0110 0.0093 0.0100 494,000 -0.00(-9.09%)
Sep 24, 2014 0.0118 0.0120 0.0100 0.0110 604,300 -0.00(-4.35%)
Sep 23, 2014 0.0120 0.0129 0.0090 0.0115 5,008,250 -0.00(-4.17%)
Sep 22, 2014 0.0110 0.0120 0.0088 0.0120 1,347,100 +0.00(+9.09%)
Sep 19, 2014 0.0100 0.0120 0.0092 0.0110 5,056,850 +0.00(+11.11%)
Sep 18, 2014 0.0095 0.0095 0.0092 0.0099 2,424,441 -0.00(-10.00%)
Sep 17, 2014 0.0111 0.0125 0.0092 0.0110 2,457,604 +0.00(+0.92%)
Sep 16, 2014 0.0130 0.0135 0.0101 0.0109 5,141,321 -0.00(-12.80%)
Sep 15, 2014 0.0094 0.0125 0.0088 0.0125 4,343,400 +0.00(+31.58%)
Sep 12, 2014 0.0093 0.0100 0.0085 0.0095 2,965,955 -0.00(-2.06%)
Sep 11, 2014 0.0190 0.0190 0.0085 0.0097 7,323,304 -0.00(-16.38%)
Sep 10, 2014 0.0117 0.0087 0.0116 2,847,834 +0.00(+30.34%)
Sep 09, 2014 0.0090 0.0100 0.0082 0.0089 450,200 +0.00(+2.30%)
Sep 08, 2014 0.0096 0.0096 0.0081 0.0087 1,888,055 -0.00(-12.12%)
Sep 05, 2014 0.0119 0.0119 0.0085 0.0099 719,000 +0.00(+4.21%)
Sep 04, 2014 0.0110 0.0110 0.0091 0.0095 589,156 -0.00(-13.64%)
Sep 03, 2014 0.0110 0.0115 0.0105 0.0110 1,839,875 -0.00(-12.00%)
Sep 02, 2014 0.0120 0.0125 0.0096 0.0125 1,487,357 +0.00(+4.17%)
Aug 29, 2014 0.0120 0.0120 0.0120 0 +0.00(+22.45%)
Aug 28, 2014 0.0110 0.0114 0.0098 0.0098 737,500 -0.00(-10.91%)
Aug 27, 2014 0.0109 0.0117 0.0100 0.0110 1,771,963 +0.00(+12.24%)
Aug 26, 2014 0.0100 0.0110 0.0098 0.0098 453,954 -0.00(-6.67%)
Aug 25, 2014 0.0095 0.0117 0.0095 0.0105 1,015,700 +0.00(+5.00%)
Aug 22, 2014 0.0100 0.0080 0.0100 1,055,805 +0.00(+13.64%)
Aug 21, 2014 0.0080 0.0095 0.0080 0.0088 378,055 +0.00(+10.00%)
Aug 20, 2014 0.0080 0.0061 0.0080 702,500 +0.00(+9.59%)
Aug 19, 2014 0.0080 0.0073 0.0073 588,166 -0.00(-2.67%)
Aug 15, 2014 0.0075 0.0075 0.0075 0 -0.00(-7.41%)
Aug 14, 2014 0.0090 0.0100 0.0080 0.0081 503,600 +0.00(+1.25%)
Aug 13, 2014 0.0079 0.0090 0.0066 0.0080 453,110 +0.00(+1.27%)
Aug 12, 2014 0.0080 0.0080 0.0074 0.0079 285,000 -0.00(-2.47%)
Aug 11, 2014 0.0104 0.0104 0.0081 0.0081 160,925 +0.00(+0.00%)
Aug 08, 2014 0.0081 0.0084 0.0080 0.0081 823,920 -0.00(-10.99%)
Aug 07, 2014 0.0100 0.0100 0.0090 0.0091 243,425 -0.00(-12.50%)
Aug 06, 2014 0.0085 0.0104 0.0082 0.0104 778,871 +0.00(+10.64%)
Aug 05, 2014 0.0092 0.0107 0.0082 0.0094 1,276,401 +0.00(+2.17%)
Aug 04, 2014 0.0119 0.0119 0.0092 0.0092 1,615,584 -0.00(-23.33%)
Aug 01, 2014 0.0105 0.0120 0.0100 0.0120 1,214,098 +0.00(+0.00%)
Jul 31, 2014 0.0092 0.0120 0.0090 0.0120 2,835,446 +0.00(+30.43%)
Jul 30, 2014 0.0089 0.0092 0.0065 0.0092 3,276,192 +0.00(+3.37%)
Jul 29, 2014 0.0120 0.0130 0.0068 0.0089 5,352,406 -0.00(-25.83%)
Jul 28, 2014 0.0165 0.0165 0.0101 0.0120 5,607,767 -0.00(-25.47%)
Jul 25, 2014 0.0135 0.0180 0.0126 0.0161 5,341,370 +0.00(+19.26%)
Jul 24, 2014 0.0160 0.0160 0.0122 0.0135 923,965 -0.00(-15.09%)
Jul 23, 2014 0.0140 0.0165 0.0125 0.0159 3,192,620 +0.00(+27.20%)
Jul 22, 2014 0.0189 0.0193 0.0125 0.0125 3,253,345 -0.01(-34.21%)
Jul 21, 2014 0.0157 0.0220 0.0155 0.0190 9,877,061 +0.01(+43.94%)
Jul 18, 2014 0.0122 0.0150 0.0110 0.0132 1,896,191 +0.00(+5.60%)
Jul 17, 2014 0.0134 0.0134 0.0096 0.0125 1,360,186 -0.00(-6.72%)
Jul 16, 2014 0.0125 0.0150 0.0111 0.0134 5,435,315 +0.00(+24.07%)
Jul 15, 2014 0.0100 0.0130 0.0095 0.0108 1,283,657 +0.00(+8.00%)
Jul 14, 2014 0.0100 0.0110 0.0091 0.0100 1,785,200 +0.00(+11.11%)
Jul 11, 2014 0.0114 0.0114 0.0090 0.0090 889,610 -0.00(-18.18%)
Jul 10, 2014 0.0100 0.0120 0.0061 0.0110 3,426,948 +0.00(+20.88%)
Jul 09, 2014 0.0120 0.0134 0.0080 0.0091 5,578,713 -0.00(-24.17%)
Jul 08, 2014 0.0102 0.0120 0.0079 0.0120 2,506,599 +0.00(+9.09%)
Jul 07, 2014 0.0130 0.0145 0.0090 0.0110 5,997,939 -0.00(-20.86%)
Jul 03, 2014 0.0139 0.0139 0.0139 0 +0.01(+120.63%)
Jul 01, 2014 0.0063 0.0063 0.0063 0 +0.00(+0.00%)
Jun 25, 2014 0.0063 0.0063 0.0063 0 +0.00(+5.00%)
Jun 24, 2014 0.0062 0.0063 0.0060 0.0060 244,965 -0.00(-3.23%)
Jun 23, 2014 0.0062 0.0062 0.0062 0.0062 10,000 +0.00(+3.33%)
Jun 20, 2014 0.0062 0.0062 0.0060 0.0060 300,000 +0.00(+3.45%)
Jun 12, 2014 0.0058 0.0058 0.0058 0 +0.00(+45.00%)
Jun 11, 2014 0.0040 0.0040 0.0040 0.0040 43,000 +0.00(+0.00%)
Jun 09, 2014 0.0040 0.0040 0.0040 0.0040 0 +0.00(+42.86%)
Jun 04, 2014 0.0028 0.0028 0.0028 0.0028 0 -0.00(-51.72%)
Jun 02, 2014 0.0058 0.0058 0.0058 0 +0.00(+5.45%)
May 29, 2014 0.0055 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
May 28, 2014 0.0055 0.0055 0.0055 0.0055 23,000 +0.00(+0.00%)
May 27, 2014 0.0055 0.0055 0.0055 0.0055 91,470 +0.00(+14.58%)
May 19, 2014 0.0048 0.0048 0.0048 0 +0.00(+20.00%)
May 16, 2014 0.0040 0.0040 0.0040 0.0040 70,000 +0.00(+8.11%)
May 15, 2014 0.0060 0.0060 0.0037 0.0037 157,500 -0.00(-38.33%)
May 14, 2014 0.0079 0.0080 0.0060 0.0060 198,000 -0.00(-1.64%)
May 12, 2014 0.0061 0.0061 0.0061 0 -0.00(-20.78%)
May 09, 2014 0.0077 0.0077 0.0077 0.0077 130,700 +0.00(+28.33%)
May 08, 2014 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+0.00%)
May 07, 2014 0.0060 0.0060 0.0060 0.0060 59,300 +0.00(+0.00%)
May 02, 2014 0.0060 0.0060 0.0060 0 -0.00(-28.57%)
May 01, 2014 0.0071 0.0084 0.0071 0.0084 94,210 +0.00(+27.27%)
Apr 30, 2014 0.0083 0.0094 0.0066 0.0066 352,390 -0.00(-21.43%)
Apr 29, 2014 0.0071 0.0084 0.0061 0.0084 123,200 +0.00(+18.31%)
Apr 28, 2014 0.0090 0.0090 0.0071 0.0071 107,500 -0.00(-21.11%)
Apr 25, 2014 0.0075 0.0090 0.0075 0.0090 188,900 +0.00(+20.00%)
Apr 23, 2014 0.0075 0.0075 0.0075 0.0075 85 -0.00(-21.05%)
Apr 22, 2014 0.0060 0.0095 0.0060 0.0095 2,030,746 +0.00(+58.33%)
Apr 21, 2014 0.0039 0.0060 0.0039 0.0060 786,760 +0.00(+71.43%)
Apr 15, 2014 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Apr 11, 2014 0.0035 0.0035 0.0035 0.0035 0 +0.00(+2.94%)
Apr 08, 2014 0.0034 0.0034 0.0034 0 -0.00(-15.00%)
Apr 04, 2014 0.0040 0.0040 0.0040 0 +0.00(+25.00%)
Apr 03, 2014 0.0032 0.0032 0.0032 0.0032 7,000 +0.00(+0.00%)
Apr 01, 2014 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Mar 31, 2014 0.0032 0.0032 0.0032 0.0032 12,000 +0.00(+0.00%)
Mar 27, 2014 0.0032 0.0032 0.0032 0 -0.00(-8.57%)
Mar 24, 2014 0.0035 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Mar 21, 2014 0.0025 0.0035 0.0025 0.0035 64,420 +0.00(+40.00%)
Mar 20, 2014 0.0025 0.0025 0.0025 0.0025 106,000 -0.00(-32.43%)
Mar 18, 2014 0.0037 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Mar 17, 2014 0.0037 0.0037 0.0037 0.0037 15,000 -0.00(-2.63%)
Mar 12, 2014 0.0038 0.0038 0.0038 0 -0.00(-2.56%)
Mar 10, 2014 0.0039 0.0039 0.0039 0 -0.00(-2.50%)
Mar 07, 2014 0.0033 0.0040 0.0033 0.0040 0 +0.00(+21.21%)
Mar 06, 2014 0.0029 0.0033 0.0029 0.0033 105,200 -0.00(-2.94%)
Mar 05, 2014 0.0025 0.0035 0.0025 0.0034 359,100 +0.00(+61.90%)
Mar 03, 2014 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Feb 25, 2014 0.0021 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Feb 14, 2014 0.0021 0.0021 0.0021 0 -0.00(-8.70%)
Feb 07, 2014 0.0023 0.0023 0.0023 0 -0.00(-8.00%)
Feb 06, 2014 0.0025 0.0025 0.0025 0.0025 50,000 +0.00(+0.00%)
Feb 05, 2014 0.0023 0.0025 0.0023 0.0025 220,000 +0.00(+8.70%)
Feb 04, 2014 0.0020 0.0023 0.0020 0.0023 1,310,000 -0.00(-11.54%)
Feb 03, 2014 0.0026 0.0026 0.0026 0.0026 100,000 -0.00(-3.70%)
Jan 31, 2014 0.0027 0.0027 0.0027 0.0027 0 +0.00(+80.00%)
Jan 28, 2014 0.0015 0.0015 0.0015 0 -0.00(-28.57%)
Jan 24, 2014 0.0021 0.0021 0.0021 0 -0.00(-27.59%)
Jan 23, 2014 0.0029 0.0029 0.0029 0.0029 10,000 +0.00(+45.00%)
Jan 22, 2014 0.0020 0.0020 0.0020 0.0020 10,000 -0.00(-31.03%)
Jan 21, 2014 0.0029 0.0029 0.0029 0.0029 50,000 +0.00(+38.10%)
Jan 15, 2014 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jan 10, 2014 0.0021 0.0021 0.0021 0 -0.00(-16.00%)
Jan 09, 2014 0.0024 0.0025 0.0024 0.0025 156,000 +0.00(+4.17%)
Jan 08, 2014 0.0024 0.0024 0.0024 0.0024 10,000 -0.00(-4.00%)
Jan 02, 2014 0.0025 0.0025 0.0025 0 +0.00(+4.17%)
Dec 31, 2013 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Dec 27, 2013 0.0024 0.0024 0.0024 0 -0.00(-11.11%)
Dec 20, 2013 0.0027 0.0027 0.0027 0 +0.00(+80.00%)
Dec 19, 2013 0.0017 0.0017 0.0015 0.0015 60,000 -0.00(-25.00%)
Dec 18, 2013 0.0024 0.0024 0.0020 0.0020 30,000 -0.00(-20.00%)
Dec 16, 2013 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Dec 12, 2013 0.0025 0.0025 0.0025 0 +0.00(+25.00%)
Dec 09, 2013 0.0020 0.0020 0.0020 0.0020 0 +0.00(+25.00%)
Dec 05, 2013 0.0016 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Dec 03, 2013 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Dec 02, 2013 0.0015 0.0015 0.0015 0.0015 3,000 -0.00(-25.00%)
Nov 27, 2013 0.0020 0.0020 0.0020 0 +0.00(+33.33%)
Nov 22, 2013 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
Nov 21, 2013 0.0016 0.0016 0.0016 0.0016 70,000 +0.00(+0.00%)
Nov 20, 2013 0.0017 0.0017 0.0016 0.0016 87,455 -0.00(-20.00%)
Nov 19, 2013 0.0020 0.0020 0.0020 0.0020 383,100 +0.00(+0.00%)
Nov 13, 2013 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Nov 11, 2013 0.0020 0.0020 0.0020 0 -0.00(-33.33%)
Nov 08, 2013 0.0030 0.0030 0.0030 0.0030 219,000 +0.00(+15.38%)
Nov 05, 2013 0.0026 0.0026 0.0026 0 +0.00(+4.00%)
Nov 01, 2013 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Oct 28, 2013 0.0025 0.0025 0.0025 0 +0.00(+8.70%)
Oct 23, 2013 0.0023 0.0023 0.0023 0.0023 0 -0.00(-14.81%)
Oct 22, 2013 0.0027 0.0027 0.0027 0.0027 170,220 +0.00(+28.57%)
Oct 21, 2013 0.0022 0.0022 0.0021 0.0021 40,000 -0.00(-16.00%)
Oct 18, 2013 0.0030 0.0030 0.0025 0.0025 50,000 +0.00(+0.00%)
Oct 17, 2013 0.0023 0.0025 0.0023 0.0025 314,470 +0.00(+8.70%)
Oct 16, 2013 0.0025 0.0025 0.0023 0.0023 124,600 -0.00(-8.00%)
Oct 15, 2013 0.0029 0.0029 0.0025 0.0025 370,000 -0.00(-10.71%)
Oct 14, 2013 0.0028 0.0028 0.0028 0.0028 100,000 +0.00(+16.67%)
Oct 11, 2013 0.0024 0.0024 0.0024 0.0024 6,260 +0.00(+14.29%)
Oct 09, 2013 0.0021 0.0021 0.0021 0 -0.00(-30.00%)
Oct 08, 2013 0.0026 0.0030 0.0026 0.0030 140,000 +0.00(+15.38%)
Oct 07, 2013 0.0030 0.0031 0.0026 0.0026 256,684 -0.00(-13.33%)
Oct 04, 2013 0.0030 0.0030 0.0030 0.0030 97,600 +0.00(+0.00%)
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.