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: 3:59 PM 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 (%)
Oct 31, 2014 0.0053 0.0055 0.0051 0.0055 1,812,449 -0.00(-8.33%)
Oct 30, 2014 0.0056 0.0060 0.0052 0.0060 386,700 +0.00(+1.69%)
Oct 29, 2014 0.0061 0.0064 0.0052 0.0059 2,989,790 -0.00(-1.67%)
Oct 28, 2014 0.0060 0.0064 0.0054 0.0060 3,393,187 +0.00(+11.11%)
Oct 27, 2014 0.0062 0.0061 0.0054 0.0054 1,277,106 -0.00(-11.48%)
Oct 24, 2014 0.0065 0.0071 0.0061 0.0061 1,007,450 -0.00(-4.69%)
Oct 23, 2014 0.0086 0.0119 0.0064 0.0064 3,072,606 -0.00(-14.67%)
Oct 22, 2014 0.0066 0.0075 0.0066 0.0075 300,000 -0.00(-16.67%)
Oct 21, 2014 0.0065 0.0090 0.0065 0.0090 1,501,872 +0.00(+38.46%)
Oct 20, 2014 0.0065 0.0069 0.0064 0.0065 2,691,294 -0.00(-7.14%)
Oct 17, 2014 0.0075 0.0077 0.0070 0.0070 1,403,833 -0.00(-9.09%)
Oct 16, 2014 0.0075 0.0077 0.0055 0.0077 3,491,577 -0.00(-1.28%)
Oct 15, 2014 0.0079 0.0080 0.0075 0.0078 794,363 +0.00(+4.00%)
Oct 14, 2014 0.0081 0.0083 0.0075 0.0075 2,258,218 -0.00(-15.73%)
Oct 13, 2014 0.0095 0.0095 0.0088 0.0089 184,000 +0.00(+1.14%)
Oct 10, 2014 0.0093 0.0096 0.0082 0.0088 2,889,481 -0.00(-10.20%)
Oct 09, 2014 0.0100 0.0105 0.0086 0.0098 2,349,100 +0.00(+2.08%)
Oct 08, 2014 0.0100 0.0109 0.0090 0.0096 4,267,748 -0.00(-4.00%)
Oct 07, 2014 0.0110 0.0110 0.0090 0.0100 4,619,150 -0.00(-9.09%)
Oct 06, 2014 0.0125 0.0150 0.0090 0.0110 8,442,623 -0.00(-4.35%)
Oct 03, 2014 0.0110 0.0119 0.0101 0.0115 2,564,969 +0.00(+10.58%)
Oct 02, 2014 0.0093 0.0104 0.0093 0.0104 2,519,658 +0.00(+4.00%)
Oct 01, 2014 0.0095 0.0100 0.0095 0.0100 816,800 -0.00(-4.76%)
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%)
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.