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

Halberd Corp (OP: HALB )

0.0079 -0.0006 (-7.06%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 6, 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 (%)
May 31, 2013 0.0198 0.0200 0.0163 0.0163 529,715 -0.00(-17.68%)
May 30, 2013 0.0170 0.0200 0.0151 0.0198 506,407 +0.00(+16.47%)
May 29, 2013 0.0130 0.0170 0.0130 0.0170 630,484 +0.00(+14.09%)
May 28, 2013 0.0150 0.0150 0.0149 0.0149 80,000 +0.00(+1.36%)
May 24, 2013 0.0168 0.0170 0.0126 0.0147 1,278,000 -0.00(-12.50%)
May 23, 2013 0.0110 0.0170 0.0109 0.0168 3,539,588 +0.01(+52.73%)
May 22, 2013 0.0094 0.0110 0.0091 0.0110 693,000 +0.00(+22.22%)
May 21, 2013 0.0110 0.0115 0.0052 0.0090 811,267 -0.00(-30.77%)
May 17, 2013 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
May 15, 2013 0.0130 0.0130 0.0130 0 +0.00(+2.36%)
May 13, 2013 0.0140 0.0140 0.0127 0.0127 152,500 -0.00(-12.41%)
May 10, 2013 0.0098 0.0150 0.0098 0.0145 280,150 +0.00(+38.10%)
May 09, 2013 0.0134 0.0138 0.0105 0.0105 491,006 -0.00(-21.64%)
May 08, 2013 0.0145 0.0145 0.0103 0.0134 137,155 -0.00(-10.67%)
May 07, 2013 0.0139 0.0154 0.0139 0.0150 1,484,665 +0.00(+7.91%)
May 06, 2013 0.0101 0.0139 0.0101 0.0139 1,206,783 +0.00(+39.00%)
May 03, 2013 0.0110 0.0118 0.0100 0.0100 908,089 -0.00(-4.76%)
May 02, 2013 0.0095 0.0105 0.0095 0.0105 921,388 +0.00(+5.00%)
May 01, 2013 0.0118 0.0118 0.0090 0.0100 211,786 -0.00(-2.91%)
Apr 30, 2013 0.0130 0.0130 0.0103 0.0103 141,920 -0.00(-14.17%)
Apr 29, 2013 0.0124 0.0124 0.0120 0.0120 30,000 +0.00(+14.29%)
Apr 26, 2013 0.0110 0.0115 0.0105 0.0105 962,600 -0.00(-4.55%)
Apr 25, 2013 0.0107 0.0110 0.0101 0.0110 182,500 -0.00(-14.06%)
Apr 24, 2013 0.0160 0.0169 0.0100 0.0128 650,428 -0.00(-8.57%)
Apr 23, 2013 0.0145 0.0145 0.0140 0.0140 20,585 +0.00(+7.69%)
Apr 22, 2013 0.0115 0.0130 0.0102 0.0130 738,378 +0.00(+26.21%)
Apr 19, 2013 0.0150 0.0150 0.0095 0.0103 687,560 -0.01(-35.22%)
Apr 18, 2013 0.0159 0.0159 0.0159 0.0159 115,723 -0.00(-0.62%)
Apr 17, 2013 0.0130 0.0160 0.0105 0.0160 1,015,665 +0.00(+1.91%)
Apr 16, 2013 0.0161 0.0200 0.0150 0.0157 304,700 -0.00(-20.71%)
Apr 15, 2013 0.0198 0.0198 0.0198 0.0198 10,500 +0.00(+10.00%)
Apr 12, 2013 0.0200 0.0200 0.0180 0.0180 566,500 -0.00(-10.00%)
Apr 11, 2013 0.0248 0.0248 0.0156 0.0200 134,000 -0.00(-19.35%)
Apr 10, 2013 0.0255 0.0255 0.0210 0.0248 508,484 +0.00(+12.73%)
Apr 09, 2013 0.0231 0.0231 0.0220 0.0220 53,900 -0.00(-4.76%)
Apr 08, 2013 0.0230 0.0231 0.0225 0.0231 274,700 +0.00(+0.43%)
Apr 05, 2013 0.0230 0.0230 0.0230 0.0230 10,100 +0.00(+13.30%)
Apr 04, 2013 0.0269 0.0269 0.0203 0.0203 293,100 -0.00(-15.42%)
Apr 03, 2013 0.0307 0.0307 0.0231 0.0240 67,000 -0.01(-17.24%)
Apr 02, 2013 0.0260 0.0290 0.0260 0.0290 1,200 +0.00(+11.54%)
Apr 01, 2013 0.0260 0.0260 0.0250 0.0260 159,501 +0.00(+0.00%)
Mar 28, 2013 0.0300 0.0300 0.0250 0.0260 199,000 -0.00(-15.31%)
Mar 27, 2013 0.0339 0.0339 0.0270 0.0307 109,727 -0.00(-9.44%)
Mar 26, 2013 0.0270 0.0339 0.0250 0.0339 162,400 +0.01(+35.60%)
Mar 25, 2013 0.0300 0.0300 0.0250 0.0250 91,127 -0.00(-14.97%)
Mar 22, 2013 0.0339 0.0339 0.0294 0.0294 191,250 -0.00(-2.00%)
Mar 21, 2013 0.0300 0.0339 0.0270 0.0300 108,406 -0.00(-0.66%)
Mar 20, 2013 0.0370 0.0370 0.0302 0.0302 692,000 -0.01(-22.56%)
Mar 19, 2013 0.0350 0.0390 0.0350 0.0390 390,255 +0.00(+11.43%)
Mar 18, 2013 0.0400 0.0400 0.0350 0.0350 117,875 -0.00(-12.50%)
Mar 15, 2013 0.0360 0.0480 0.0351 0.0400 646,262 +0.01(+19.40%)
Mar 14, 2013 0.0300 0.0335 0.0262 0.0335 666,000 +0.00(+11.67%)
Mar 13, 2013 0.0335 0.0345 0.0294 0.0300 490,400 -0.00(-3.23%)
Mar 12, 2013 0.0250 0.0310 0.0250 0.0310 606,800 +0.00(+15.24%)
Mar 11, 2013 0.0270 0.0270 0.0223 0.0269 156,100 +0.00(+0.00%)
Mar 08, 2013 0.0251 0.0269 0.0203 0.0269 330,930 -0.00(-6.92%)
Mar 07, 2013 0.0300 0.0300 0.0260 0.0289 176,500 +0.00(+3.21%)
Mar 06, 2013 0.0280 0.0299 0.0280 0.0280 80,000 -0.00(-6.35%)
Mar 05, 2013 0.0300 0.0300 0.0281 0.0299 69,114 -0.00(-0.33%)
Mar 04, 2013 0.0303 0.0303 0.0280 0.0300 159,800 -0.00(-0.33%)
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.