Skip to main content

Halberd Corp (OP: HALB )

0.0084 -0.0001 (-1.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.0317 0.0345 0.0297 0.0316 6,687,900 +0.00(+0.00%)
Jan 28, 2021 0.0398 0.0398 0.0306 0.0316 6,067,616 -0.00(-13.19%)
Jan 27, 2021 0.0350 0.0410 0.0327 0.0364 6,601,422 -0.00(-4.21%)
Jan 26, 2021 0.0370 0.0400 0.0356 0.0380 4,977,679 +0.00(+2.70%)
Jan 25, 2021 0.0373 0.0450 0.0351 0.0370 7,790,780 +0.00(+8.82%)
Jan 22, 2021 0.0335 0.0369 0.0330 0.0340 3,609,300 +0.00(+3.03%)
Jan 21, 2021 0.0339 0.0359 0.0310 0.0330 3,199,623 +0.00(+1.54%)
Jan 20, 2021 0.0321 0.0375 0.0297 0.0325 4,236,634 +0.00(+6.21%)
Jan 19, 2021 0.0360 0.0360 0.0200 0.0306 6,940,401 -0.00(-10.00%)
Jan 15, 2021 0.0450 0.0510 0.0305 0.0340 17,809,900 -0.01(-24.44%)
Jan 14, 2021 0.0590 0.0700 0.0400 0.0450 44,549,620 +0.00(+0.00%)
Jan 13, 2021 0.0235 0.0460 0.0220 0.0450 28,434,524 +0.02(+88.28%)
Jan 12, 2021 0.0230 0.0312 0.0230 0.0239 11,689,421 +0.00(+1.70%)
Jan 11, 2021 0.0209 0.0245 0.0209 0.0235 2,883,345 +0.00(+0.00%)
Jan 08, 2021 0.0239 0.0248 0.0200 0.0235 2,002,100 +0.00(+2.62%)
Jan 07, 2021 0.0248 0.0250 0.0220 0.0229 1,851,637 +0.00(+0.44%)
Jan 06, 2021 0.0244 0.0245 0.0225 0.0228 6,424,228 -0.00(-6.17%)
Jan 05, 2021 0.0232 0.0243 0.0228 0.0243 6,148,713 +0.00(+3.40%)
Jan 04, 2021 0.0340 0.0340 0.0230 0.0235 6,367,870 -0.00(-4.86%)
Dec 31, 2020 0.0247 0.0247 0.0247 17,187,770 +0.00(+2.07%)
Dec 30, 2020 0.0249 0.0265 0.0190 0.0242 17,187,770 +0.00(+0.00%)
Dec 29, 2020 0.0260 0.0268 0.0235 0.0242 4,745,258 -0.00(-6.56%)
Dec 28, 2020 0.0269 0.0269 0.0237 0.0259 7,465,672 +0.00(+0.00%)
Dec 24, 2020 0.0274 0.0274 0.0245 0.0259 2,812,500 +0.00(+3.60%)
Dec 23, 2020 0.0320 0.0362 0.0245 0.0250 32,365,176 +0.00(+2.04%)
Dec 22, 2020 0.0250 0.0295 0.0238 0.0245 7,653,020 -0.00(-8.24%)
Dec 21, 2020 0.0330 0.0330 0.0265 0.0267 4,425,421 -0.00(-11.00%)
Dec 18, 2020 0.0340 0.0340 0.0280 0.0300 1,910,600 -0.00(-4.76%)
Dec 17, 2020 0.0319 0.0335 0.0270 0.0315 3,344,265 +0.00(+5.00%)
Dec 16, 2020 0.0296 0.0310 0.0257 0.0300 5,335,718 +0.00(+13.21%)
Dec 15, 2020 0.0322 0.0345 0.0251 0.0265 8,682,632 -0.01(-19.94%)
Dec 14, 2020 0.0470 0.0470 0.0321 0.0331 10,190,593 -0.00(-5.70%)
Dec 11, 2020 0.0400 0.0430 0.0285 0.0351 9,104,800 -0.00(-8.83%)
Dec 10, 2020 0.0610 0.0620 0.0335 0.0385 26,985,684 -0.02(-35.29%)
Dec 09, 2020 0.0250 0.0610 0.0250 0.0595 86,753,000 +0.03(+138.00%)
Dec 08, 2020 0.0265 0.0265 0.0220 0.0250 5,647,395 -0.00(-5.66%)
Dec 07, 2020 0.0221 0.0351 0.0197 0.0265 18,963,988 +0.01(+32.50%)
Dec 04, 2020 0.0210 0.0210 0.0180 0.0200 7,329,200 -0.00(-4.76%)
Dec 03, 2020 0.0200 0.0210 0.0188 0.0210 4,663,912 +0.00(+0.00%)
Dec 02, 2020 0.0225 0.0250 0.0183 0.0210 3,526,333 +0.00(+6.60%)
Dec 01, 2020 0.0200 0.0205 0.0181 0.0197 3,757,320 -0.00(-1.01%)
Nov 30, 2020 0.0220 0.0249 0.0180 0.0199 7,105,057 -0.00(-8.29%)
Nov 27, 2020 0.0249 0.0249 0.0206 0.0217 1,738,000 -0.00(-11.43%)
Nov 25, 2020 0.0248 0.0258 0.0210 0.0245 4,308,200 +0.00(+0.41%)
Nov 24, 2020 0.0265 0.0280 0.0215 0.0244 4,451,156 -0.00(-10.62%)
Nov 23, 2020 0.0288 0.0300 0.0255 0.0273 2,011,778 -0.00(-1.80%)
Nov 20, 2020 0.0288 0.0310 0.0236 0.0278 2,241,700 -0.00(-3.47%)
Nov 19, 2020 0.0325 0.0353 0.0280 0.0288 2,136,890 +0.00(+2.86%)
Nov 18, 2020 0.0271 0.0294 0.0250 0.0280 1,691,369 +0.00(+1.82%)
Nov 17, 2020 0.0300 0.0310 0.0265 0.0275 1,603,079 -0.00(-5.17%)
Nov 16, 2020 0.0345 0.0345 0.0242 0.0290 3,306,519 +0.00(+1.05%)
Nov 13, 2020 0.0260 0.0325 0.0231 0.0287 9,781,800 +0.00(+4.36%)
Nov 12, 2020 0.0188 0.0450 0.0188 0.0275 26,942,072 +0.01(+44.74%)
Nov 11, 2020 0.0232 0.0232 0.0180 0.0190 6,921,525 -0.00(-18.80%)
Nov 10, 2020 0.0245 0.0245 0.0215 0.0234 3,276,320 -0.00(-2.50%)
Nov 09, 2020 0.0273 0.0273 0.0220 0.0240 5,643,582 -0.00(-4.00%)
Nov 06, 2020 0.0285 0.0285 0.0234 0.0250 5,866,600 -0.00(-7.41%)
Nov 05, 2020 0.0390 0.0390 0.0270 0.0270 9,535,009 -0.00(-6.90%)
Nov 04, 2020 0.0285 0.0328 0.0261 0.0290 2,951,517 +0.00(+1.75%)
Nov 03, 2020 0.0331 0.0331 0.0227 0.0285 12,322,274 +0.00(+4.40%)
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.