Skip to main content

Halberd Corp (OP: HALB )

0.0080 -0.0005 (-5.88%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.0205 0.0227 0.0205 0.0211 919,841 -0.00(-1.86%)
Nov 29, 2021 0.0233 0.0248 0.0205 0.0215 1,994,783 -0.00(-7.33%)
Nov 26, 2021 0.0206 0.0268 0.0206 0.0232 1,041,134 +0.00(+11.54%)
Nov 24, 2021 0.0219 0.0219 0.0205 0.0208 2,021,709 -0.00(-3.70%)
Nov 23, 2021 0.0260 0.0260 0.0210 0.0216 3,072,950 -0.00(-7.69%)
Nov 22, 2021 0.0237 0.0271 0.0230 0.0234 2,811,742 +0.00(+2.18%)
Nov 19, 2021 0.0240 0.0240 0.0220 0.0229 1,867,168 -0.00(-4.58%)
Nov 18, 2021 0.0240 0.0240 0.0235 0.0240 811,087 -0.00(-2.04%)
Nov 17, 2021 0.0253 0.0260 0.0225 0.0245 1,370,151 -0.00(-3.16%)
Nov 16, 2021 0.0232 0.0273 0.0232 0.0253 2,830,264 +0.00(+7.66%)
Nov 15, 2021 0.0226 0.0254 0.0226 0.0235 1,183,513 -0.00(-7.11%)
Nov 12, 2021 0.0255 0.0275 0.0246 0.0253 650,939 -0.00(-0.78%)
Nov 11, 2021 0.0246 0.0265 0.0241 0.0255 861,040 -0.00(-0.78%)
Nov 10, 2021 0.0265 0.0257 981,753 +0.00(+0.39%)
Nov 09, 2021 0.0250 0.0265 0.0235 0.0256 2,755,326 +0.00(+3.23%)
Nov 08, 2021 0.0278 0.0278 0.0242 0.0248 3,448,877 -0.00(-8.15%)
Nov 05, 2021 0.0255 0.0278 0.0251 0.0270 2,085,600 +0.00(+3.85%)
Nov 04, 2021 0.0262 0.0278 0.0250 0.0260 2,246,620 -0.00(-3.70%)
Nov 03, 2021 0.0260 0.0277 0.0250 0.0270 1,692,372 +0.00(+3.85%)
Nov 02, 2021 0.0264 0.0270 0.0250 0.0260 1,316,654 +0.00(+0.00%)
Nov 01, 2021 0.0265 0.0265 0.0260 0.0260 2,912,060 -0.00(-1.89%)
Oct 29, 2021 0.0247 0.0270 0.0240 0.0265 1,411,111 +0.00(+7.72%)
Oct 28, 2021 0.0251 0.0256 0.0240 0.0246 1,061,796 -0.00(-3.53%)
Oct 27, 2021 0.0250 0.0258 0.0250 0.0255 659,471 +0.00(+0.39%)
Oct 26, 2021 0.0267 0.0254 866,496 -0.00(-1.55%)
Oct 25, 2021 0.0300 0.0300 0.0257 0.0258 1,330,419 +0.00(+0.39%)
Oct 22, 2021 0.0249 0.0260 0.0244 0.0257 1,249,313 -0.00(-1.15%)
Oct 21, 2021 0.0243 0.0265 0.0243 0.0260 1,411,248 +0.00(+2.36%)
Oct 20, 2021 0.0280 0.0280 0.0249 0.0254 1,331,452 +0.00(+3.67%)
Oct 19, 2021 0.0251 0.0267 0.0230 0.0245 2,069,255 -0.00(-7.20%)
Oct 18, 2021 0.0291 0.0295 0.0250 0.0264 2,680,662 -0.00(-8.33%)
Oct 15, 2021 0.0284 0.0288 0.0267 0.0288 600,115 +0.00(+1.41%)
Oct 14, 2021 0.0255 0.0287 0.0250 0.0284 2,783,256 +0.00(+5.97%)
Oct 13, 2021 0.0265 0.0275 0.0255 0.0268 890,899 -0.00(-0.74%)
Oct 12, 2021 0.0270 0.0284 0.0257 0.0270 2,223,261 +0.00(+0.00%)
Oct 11, 2021 0.0260 0.0273 0.0250 0.0270 635,056 +0.00(+3.85%)
Oct 08, 2021 0.0266 0.0280 0.0260 0.0260 761,262 -0.00(-3.70%)
Oct 07, 2021 0.0257 0.0279 0.0255 0.0270 1,341,017 +0.00(+5.06%)
Oct 06, 2021 0.0265 0.0270 0.0255 0.0257 1,457,610 -0.00(-3.02%)
Oct 05, 2021 0.0280 0.0280 0.0251 0.0265 3,175,412 -0.00(-1.49%)
Oct 04, 2021 0.0303 0.0316 0.0250 0.0269 6,113,862 -0.00(-10.93%)
Oct 01, 2021 0.0302 0.0308 0.0293 0.0302 1,402,401 -0.00(-0.98%)
Sep 30, 2021 0.0305 0.0306 0.0295 0.0305 973,013 +0.00(+1.67%)
Sep 29, 2021 0.0312 0.0321 0.0300 0.0300 710,657 -0.00(-3.54%)
Sep 28, 2021 0.0305 0.0324 0.0300 0.0311 2,192,754 +0.00(+1.97%)
Sep 27, 2021 0.0333 0.0333 0.0305 0.0305 2,100,131 -0.00(-3.17%)
Sep 24, 2021 0.0322 0.0328 0.0310 0.0315 2,441,580 -0.00(-2.17%)
Sep 23, 2021 0.0338 0.0338 0.0310 0.0322 2,112,168 +0.00(+0.94%)
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%)
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.