Halberd Corp (OP: HALB )

0.0319 USD -0.0023 (-6.73%)
Official Closing Price Updated: 3:59 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 0.0346 0.0360 0.0312 0.0319 7,625,221 -0.00(-6.73%)
Sep 21, 2021 0.0323 0.0354 0.0323 0.0342 1,525,568 +0.00(+5.88%)
Sep 20, 2021 0.0325 0.0370 0.0314 0.0323 3,732,187 -0.00(-5.00%)
Sep 17, 2021 0.0332 0.0360 0.0323 0.0340 2,641,122 +0.00(+1.80%)
Sep 16, 2021 0.0317 0.0340 0.0317 0.0334 1,402,188 +0.00(+1.52%)
Sep 15, 2021 0.0340 0.0340 0.0312 0.0329 1,425,049 -0.00(-0.30%)
Sep 14, 2021 0.0326 0.0378 0.0310 0.0330 4,737,805 +0.00(+2.48%)
Sep 13, 2021 0.0389 0.0440 0.0313 0.0322 32,583,722 +0.00(+7.33%)
Sep 10, 2021 0.0300 0.0309 0.0294 0.0300 2,223,732 -0.00(-0.99%)
Sep 09, 2021 0.0319 0.0322 0.0293 0.0303 5,445,869 -0.00(-2.26%)
Sep 08, 2021 0.0338 0.0350 0.0300 0.0310 7,538,860 -0.00(-6.06%)
Sep 07, 2021 0.0350 0.0350 0.0320 0.0330 1,367,135 +0.00(+3.13%)
Sep 03, 2021 0.0320 0.0330 0.0310 0.0320 2,398,514 +0.00(+0.31%)
Sep 02, 2021 0.0318 0.0350 0.0305 0.0319 13,519,283 -0.00(-3.04%)
Sep 01, 2021 0.0313 0.0368 0.0312 0.0329 4,840,170 +0.00(+2.81%)
Aug 31, 2021 0.0350 0.0350 0.0310 0.0320 11,368,085 -0.00(-6.16%)
Aug 30, 2021 0.0410 0.0460 0.0326 0.0341 30,938,644 +0.00(+10.00%)
Aug 27, 2021 0.0333 0.0339 0.0310 0.0310 4,473,270 -0.00(-3.13%)
Aug 26, 2021 0.0330 0.0330 0.0310 0.0320 5,215,918 -0.00(-3.61%)
Aug 25, 2021 0.0370 0.0380 0.0330 0.0332 7,785,793 -0.00(-4.05%)
Aug 24, 2021 0.0360 0.0360 0.0331 0.0346 2,451,045 -0.00(-0.29%)
Aug 23, 2021 0.0370 0.0371 0.0321 0.0347 6,482,299 -0.00(-2.25%)
Aug 20, 2021 0.0313 0.0360 0.0310 0.0355 2,479,210 +0.00(+13.42%)
Aug 19, 2021 0.0335 0.0360 0.0313 0.0313 4,461,803 -0.00(-7.94%)
Aug 18, 2021 0.0344 0.0395 0.0315 0.0340 6,172,134 +0.00(+0.59%)
Aug 17, 2021 0.0400 0.0400 0.0311 0.0338 6,373,066 -0.00(-5.85%)
Aug 16, 2021 0.0402 0.0420 0.0330 0.0359 8,912,276 -0.00(-8.65%)
Aug 13, 2021 0.0420 0.0440 0.0363 0.0393 5,329,192 -0.00(-0.51%)
Aug 12, 2021 0.0405 0.0405 0.0360 0.0395 3,830,226 -0.00(-1.25%)
Aug 11, 2021 0.0350 0.0449 0.0300 0.0400 4,647,873 +0.01(+15.94%)
Aug 10, 2021 0.0372 0.0414 0.0332 0.0345 8,010,957 -0.00(-11.76%)
Aug 09, 2021 0.0420 0.0420 0.0370 0.0391 4,425,585 -0.00(-0.76%)
Aug 06, 2021 0.0381 0.0420 0.0380 0.0394 4,024,214 -0.00(-0.25%)
Aug 05, 2021 0.0290 0.0420 0.0290 0.0395 9,686,125 +0.01(+31.23%)
Aug 04, 2021 0.0318 0.0320 0.0280 0.0301 6,977,200 -0.00(-4.14%)
Aug 03, 2021 0.0372 0.0372 0.0301 0.0314 8,652,703 -0.00(-13.26%)
Aug 02, 2021 0.0450 0.0450 0.0351 0.0362 8,416,407 -0.00(-8.82%)
Jul 30, 2021 0.0400 0.0420 0.0350 0.0397 11,127,879 +0.00(+7.30%)
Jul 29, 2021 0.0501 0.0501 0.0360 0.0370 44,183,106 -0.01(-27.59%)
Jul 28, 2021 0.0262 0.0519 0.0261 0.0511 195,024,400 +0.03(+148.06%)
Jul 27, 2021 0.0200 0.0234 0.0200 0.0206 3,680,487 +0.00(+3.00%)
Jul 26, 2021 0.0220 0.0240 0.0192 0.0200 11,812,597 -0.00(-19.35%)
Jul 23, 2021 0.0343 0.0343 0.0215 0.0248 29,739,637 -0.01(-21.27%)
Jul 22, 2021 0.0140 0.0356 0.0140 0.0315 144,086,116 +0.02(+126.62%)
Jul 21, 2021 0.0162 0.0163 0.0133 0.0139 1,438,647 -0.00(-14.72%)
Jul 20, 2021 0.0155 0.0169 0.0150 0.0163 747,100 +0.00(+2.52%)
Jul 19, 2021 0.0150 0.0159 0.0120 0.0159 5,404,552 -0.00(-3.05%)
Jul 16, 2021 0.0167 0.0167 0.0133 0.0164 6,319,814 -0.00(-4.09%)
Jul 15, 2021 0.0190 0.0198 0.0150 0.0171 3,463,790 -0.00(-10.47%)
Jul 14, 2021 0.0230 0.0230 0.0190 0.0191 2,226,089 -0.00(-12.39%)
Jul 13, 2021 0.0201 0.0218 0.0195 0.0218 1,160,059 +0.00(+6.34%)
Jul 12, 2021 0.0191 0.0208 0.0190 0.0205 2,159,364 +0.00(+5.13%)
Jul 09, 2021 0.0197 0.0197 0.0190 0.0195 1,028,571 -0.00(-1.02%)
Jul 08, 2021 0.0218 0.0218 0.0190 0.0197 1,414,607 -0.00(-1.50%)
Jul 07, 2021 0.0192 0.0200 0.0190 0.0200 1,043,971 +0.00(+2.04%)
Jul 06, 2021 0.0201 0.0228 0.0190 0.0196 3,826,224 -0.00(-7.98%)
Jul 02, 2021 0.0240 0.0240 0.0189 0.0213 5,438,941 -0.00(-7.39%)
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.