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 (%)
Feb 28, 2013 0.0319 0.0319 0.0301 0.0301 33,418 -0.00(-5.64%)
Feb 27, 2013 0.0320 0.0325 0.0300 0.0319 504,862 -0.00(-0.31%)
Feb 26, 2013 0.0320 0.0320 0.0301 0.0320 302,700 +0.00(+0.31%)
Feb 22, 2013 0.0338 0.0338 0.0301 0.0319 597,100 -0.00(-0.62%)
Feb 21, 2013 0.0340 0.0380 0.0320 0.0321 1,616,696 +0.00(+2.88%)
Feb 20, 2013 0.0340 0.0340 0.0311 0.0312 76,300 -0.00(-5.45%)
Feb 19, 2013 0.0340 0.0357 0.0313 0.0330 555,364 +0.00(+3.13%)
Feb 15, 2013 0.0350 0.0360 0.0310 0.0320 258,920 -0.00(-8.57%)
Feb 14, 2013 0.0339 0.0419 0.0335 0.0350 1,279,320 +0.00(+3.24%)
Feb 13, 2013 0.0420 0.0420 0.0320 0.0339 1,087,797 -0.01(-17.32%)
Feb 12, 2013 0.0449 0.0449 0.0410 0.0410 311,679 -0.00(-8.69%)
Feb 11, 2013 0.0420 0.0450 0.0420 0.0449 699,472 +0.00(+6.90%)
Feb 08, 2013 0.0335 0.0430 0.0335 0.0420 1,120,400 +0.01(+18.31%)
Feb 07, 2013 0.0500 0.0520 0.0320 0.0355 3,887,914 -0.01(-21.11%)
Feb 06, 2013 0.0299 0.0450 0.0294 0.0450 1,247,197 +0.02(+63.64%)
Feb 04, 2013 0.0250 0.0350 0.0250 0.0275 664,119 +0.00(+10.00%)
Feb 01, 2013 0.0240 0.0275 0.0220 0.0250 603,976 +0.01(+27.55%)
Jan 31, 2013 0.0176 0.0200 0.0176 0.0196 1,122,648 +0.00(+11.36%)
Jan 30, 2013 0.0176 0.0176 0.0176 0.0176 150,000 -0.00(-12.00%)
Jan 29, 2013 0.0200 0.0200 0.0160 0.0200 188,600 -0.00(-4.76%)
Jan 28, 2013 0.0210 0.0210 0.0180 0.0210 64,500 -0.00(-8.70%)
Jan 25, 2013 0.0210 0.0230 0.0198 0.0230 123,318 +0.00(+16.16%)
Jan 24, 2013 0.0210 0.0210 0.0198 0.0198 40,000 -0.00(-5.71%)
Jan 23, 2013 0.0220 0.0220 0.0200 0.0210 170,754 +0.00(+0.00%)
Jan 22, 2013 0.0230 0.0230 0.0210 0.0210 160,651 -0.00(-8.70%)
Jan 18, 2013 0.0252 0.0290 0.0213 0.0230 696,300 -0.00(-8.00%)
Jan 17, 2013 0.0250 0.0250 0.0214 0.0250 108,888 -0.00(-10.71%)
Jan 16, 2013 0.0270 0.0290 0.0250 0.0280 119,600 +0.00(+3.70%)
Jan 15, 2013 0.0255 0.0270 0.0250 0.0270 142,550 +0.00(+12.50%)
Jan 14, 2013 0.0250 0.0250 0.0240 0.0240 40,000 -0.00(-4.00%)
Jan 12, 2013 0.0250 0.0250 0.0210 0.0250 265,000 +0.00(+0.00%)
Jan 11, 2013 0.0250 0.0250 0.0210 0.0250 265,000 +0.00(+0.00%)
Jan 10, 2013 0.0230 0.0250 0.0230 0.0250 62,250 +0.00(+4.17%)
Jan 09, 2013 0.0220 0.0240 0.0205 0.0240 80,000 -0.00(-7.69%)
Jan 08, 2013 0.0240 0.0260 0.0240 0.0260 50,000 -0.00(-13.33%)
Jan 04, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 03, 2013 0.0290 0.0300 0.0270 0.0300 560,000 +0.00(+3.45%)
Jan 02, 2013 0.0299 0.0299 0.0260 0.0290 151,000 +0.00(+11.54%)
Dec 31, 2012 0.0255 0.0260 0.0220 0.0260 90,900 +0.00(+4.00%)
Dec 28, 2012 0.0260 0.0260 0.0250 0.0250 392,400 -0.00(-3.85%)
Dec 27, 2012 0.0250 0.0260 0.0250 0.0260 388,000 +0.00(+4.00%)
Dec 26, 2012 0.0252 0.0252 0.0250 0.0250 109,185 -0.00(-16.67%)
Dec 21, 2012 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Dec 20, 2012 0.0330 0.0335 0.0310 0.0310 130,400 -0.00(-6.06%)
Dec 19, 2012 0.0290 0.0330 0.0280 0.0330 245,466 +0.00(+10.00%)
Dec 18, 2012 0.0400 0.0400 0.0300 0.0300 60,900 -0.01(-30.23%)
Dec 17, 2012 0.0430 0.0430 0.0410 0.0430 89,400 +0.00(+0.00%)
Dec 14, 2012 0.0371 0.0460 0.0300 0.0430 233,400 -0.00(-4.44%)
Dec 13, 2012 0.0450 0.0470 0.0410 0.0450 237,250 +0.00(+4.65%)
Dec 12, 2012 0.0360 0.0430 0.0360 0.0430 171,950 +0.01(+19.44%)
Dec 11, 2012 0.0420 0.0420 0.0360 0.0360 43,500 -0.00(-10.00%)
Dec 10, 2012 0.0420 0.0450 0.0400 0.0400 209,806 -0.00(-6.98%)
Dec 07, 2012 0.0480 0.0480 0.0400 0.0430 147,239 -0.00(-8.51%)
Dec 06, 2012 0.0390 0.0470 0.0370 0.0470 977,245 +0.01(+20.51%)
Dec 05, 2012 0.0252 0.0390 0.0252 0.0390 564,171 +0.02(+72.57%)
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.