Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halberd Corp (OP: HALB )

0.0085 +0.0001 (+1.19%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 3, 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 (%)
Sep 28, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 25, 2015 0.0004 0.0004 0.0004 0.0004 342,600 +0.00(+0.00%)
Sep 24, 2015 0.0004 0.0004 0.0004 0.0004 650,000 +0.00(+0.00%)
Sep 22, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 21, 2015 0.0004 0.0004 0.0004 0.0004 100,000 +0.00(+0.00%)
Sep 17, 2015 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Sep 16, 2015 0.0005 0.0005 0.0005 0.0005 40,000 +0.00(+25.00%)
Sep 03, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 01, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 31, 2015 0.0004 0.0004 0.0004 0.0004 1,529,999 +0.00(+0.00%)
Aug 24, 2015 0.0004 0.0004 0.0004 0 +0.00(+100.00%)
Aug 21, 2015 0.0004 0.0004 0.0002 0.0002 1,512,500 -0.00(-33.33%)
Aug 20, 2015 0.0003 0.0003 0.0003 0.0003 3,800,000 -0.00(-40.00%)
Aug 19, 2015 0.0005 0.0005 0.0005 0.0005 112,437 +0.00(+66.67%)
Aug 14, 2015 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Aug 11, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 07, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 06, 2015 0.0003 0.0004 0.0003 0.0004 212,000 +0.00(+0.00%)
Aug 05, 2015 0.0004 0.0004 0.0004 0.0004 750,000 +0.00(+0.00%)
Aug 04, 2015 0.0004 0.0004 0.0004 0.0004 1,550,000 +0.00(+0.00%)
Aug 03, 2015 0.0004 0.0004 0.0004 0.0004 500,000 -0.00(-20.00%)
Jul 31, 2015 0.0005 0.0005 0.0005 0.0005 1,820,000 +0.00(+25.00%)
Jul 29, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 28, 2015 0.0004 0.0004 0.0004 0.0004 872,002 -0.00(-20.00%)
Jul 27, 2015 0.0005 0.0005 0.0005 0.0005 80,000 +0.00(+0.00%)
Jul 24, 2015 0.0005 0.0005 0.0005 0.0005 2,160,000 +0.00(+25.00%)
Jul 23, 2015 0.0004 0.0004 0.0004 0.0004 1,170,214 +0.00(+0.00%)
Jul 22, 2015 0.0004 0.0004 0.0004 0.0004 279,785 +0.00(+0.00%)
Jul 21, 2015 0.0005 0.0005 0.0004 0.0004 843,866 -0.00(-20.00%)
Jul 20, 2015 0.0004 0.0005 0.0004 0.0005 2,792,965 +0.00(+0.00%)
Jul 17, 2015 0.0005 0.0006 0.0004 0.0005 1,175,000 +0.00(+0.00%)
Jul 16, 2015 0.0004 0.0005 0.0004 0.0005 1,800,000 +0.00(+0.00%)
Jul 15, 2015 0.0006 0.0006 0.0004 0.0005 4,542,100 -0.00(-28.57%)
Jul 14, 2015 0.0006 0.0007 0.0005 0.0007 9,997,000 +0.00(+0.00%)
Jul 13, 2015 0.0007 0.0007 0.0007 0.0007 350,000 -0.00(-22.22%)
Jul 10, 2015 0.0008 0.0009 0.0008 0.0009 110,493 +0.00(+28.57%)
Jul 09, 2015 0.0007 0.0007 0.0007 0.0007 1,792,430 -0.00(-22.22%)
Jul 07, 2015 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jul 06, 2015 0.0008 0.0009 0.0008 0.0009 3,447,777 -0.00(-10.00%)
Jul 02, 2015 0.0010 0.0010 0.0010 0 +0.00(+42.86%)
Jul 01, 2015 0.0007 0.0007 0.0007 0.0007 1,000,000 +0.00(+0.00%)
Jun 30, 2015 0.0007 0.0009 0.0007 0.0007 7,214,395 +0.00(+0.00%)
Jun 29, 2015 0.0007 0.0010 0.0006 0.0007 22,278,504 +0.00(+7.69%)
Jun 26, 2015 0.0009 0.0010 0.0006 0.0006 13,183,428 -0.00(-40.91%)
Jun 25, 2015 0.0010 0.0011 0.0009 0.0011 1,332,500 +0.00(+10.00%)
Jun 24, 2015 0.0012 0.0012 0.0009 0.0010 3,832,969 -0.00(-23.08%)
Jun 23, 2015 0.0011 0.0013 0.0009 0.0013 7,720,181 +0.00(+8.33%)
Jun 22, 2015 0.0014 0.0014 0.0012 0.0012 5,939,435 -0.00(-20.00%)
Jun 19, 2015 0.0013 0.0016 0.0012 0.0015 3,248,600 +0.00(+15.38%)
Jun 18, 2015 0.0013 0.0013 0.0013 0.0013 910,000 -0.00(-18.75%)
Jun 15, 2015 0.0016 0.0016 0.0016 0 -0.00(-1.23%)
Jun 12, 2015 0.0015 0.0017 0.0013 0.0016 253,750 +0.00(+1.25%)
Jun 08, 2015 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Jun 05, 2015 0.0013 0.0015 0.0012 0.0015 60,000 +0.00(+7.14%)
Jun 04, 2015 0.0013 0.0014 0.0013 0.0014 370,000 +0.00(+7.69%)
Jun 03, 2015 0.0012 0.0013 0.0012 0.0013 4,572,715 -0.00(-13.33%)
Jun 02, 2015 0.0012 0.0015 0.0012 0.0015 391,500 -0.00(-6.25%)
Jun 01, 2015 0.0016 0.0016 0.0012 0.0016 1,820,500 -0.00(-11.11%)
May 29, 2015 0.0018 0.0018 0.0018 0.0018 119,000 +0.00(+0.00%)
May 28, 2015 0.0018 0.0018 0.0018 0.0018 120,000 -0.00(-5.26%)
May 27, 2015 0.0019 0.0019 0.0019 0.0019 57,896 +0.00(+18.75%)
May 26, 2015 0.0016 0.0016 0.0016 0.0016 14,000 -0.00(-15.79%)
May 22, 2015 0.0019 0.0019 0.0019 0 +0.00(+11.76%)
May 21, 2015 0.0019 0.0019 0.0017 0.0017 141,000 -0.00(-10.53%)
May 20, 2015 0.0020 0.0020 0.0019 0.0019 1,080,000 -0.00(-9.52%)
May 19, 2015 0.0015 0.0029 0.0013 0.0021 4,673,787 +0.00(+23.53%)
May 13, 2015 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
May 12, 2015 0.0016 0.0017 0.0013 0.0017 1,547,700 -0.00(-5.56%)
May 11, 2015 0.0016 0.0020 0.0016 0.0018 486,875 +0.00(+12.50%)
May 08, 2015 0.0016 0.0016 0.0016 0.0016 700 -0.00(-11.11%)
May 06, 2015 0.0018 0.0018 0.0018 0 +0.00(+50.00%)
May 05, 2015 0.0014 0.0015 0.0012 0.0012 3,005,075 -0.00(-14.29%)
May 04, 2015 0.0020 0.0020 0.0014 0.0014 122,325 -0.00(-22.22%)
May 01, 2015 0.0018 0.0018 0.0018 0.0018 80,000 +0.00(+0.00%)
Apr 30, 2015 0.0016 0.0018 0.0016 0.0018 410,000 +0.00(+20.00%)
Apr 29, 2015 0.0015 0.0015 0.0015 0.0015 600,000 -0.00(-16.67%)
Apr 28, 2015 0.0018 0.0018 0.0018 0.0018 7,314 +0.00(+20.00%)
Apr 27, 2015 0.0018 0.0018 0.0015 0.0015 1,000,000 -0.00(-25.00%)
Apr 24, 2015 0.0014 0.0025 0.0014 0.0020 8,180,666 +0.00(+33.33%)
Apr 23, 2015 0.0014 0.0015 0.0012 0.0015 1,779,200 +0.00(+7.14%)
Apr 22, 2015 0.0012 0.0015 0.0011 0.0014 4,311,200 +0.00(+0.00%)
Apr 21, 2015 0.0018 0.0018 0.0010 0.0014 7,037,228 -0.00(-22.22%)
Apr 17, 2015 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Apr 16, 2015 0.0015 0.0018 0.0013 0.0018 2,917,071 +0.00(+12.50%)
Apr 15, 2015 0.0015 0.0016 0.0015 0.0016 215,000 +0.00(+0.00%)
Apr 14, 2015 0.0016 0.0017 0.0010 0.0016 1,799,264 -0.00(-11.11%)
Apr 10, 2015 0.0018 0.0018 0.0018 0 -0.00(-10.00%)
Apr 07, 2015 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Apr 06, 2015 0.0016 0.0020 0.0016 0.0020 867,050 +0.00(+0.00%)
Mar 31, 2015 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Mar 30, 2015 0.0020 0.0020 0.0020 0.0020 100,000 +0.00(+0.00%)
Mar 27, 2015 0.0020 0.0020 0.0020 0.0020 1,332,000 +0.00(+0.00%)
Mar 26, 2015 0.0021 0.0021 0.0020 0.0020 1,228,100 -0.00(-4.76%)
Mar 24, 2015 0.0021 0.0021 0.0021 0 -0.00(-19.23%)
Mar 23, 2015 0.0026 0.0026 0.0026 0.0026 1,000 +0.00(+0.00%)
Mar 20, 2015 0.0026 0.0026 0.0026 0.0026 296,000 +0.00(+0.00%)
Mar 19, 2015 0.0024 0.0026 0.0022 0.0026 1,390,000 +0.00(+4.00%)
Mar 18, 2015 0.0018 0.0035 0.0018 0.0025 8,247,752 +0.00(+47.06%)
Mar 17, 2015 0.0017 0.0017 0.0017 0.0017 365,000 -0.00(-32.00%)
Mar 16, 2015 0.0025 0.0025 0.0025 0.0025 6,340 +0.00(+31.58%)
Mar 13, 2015 0.0021 0.0021 0.0019 0.0019 1,114,000 -0.00(-9.52%)
Mar 12, 2015 0.0023 0.0024 0.0019 0.0021 4,293,670 -0.00(-16.00%)
Mar 11, 2015 0.0025 0.0025 0.0025 0.0025 2,280,900 +0.00(+0.00%)
Mar 10, 2015 0.0024 0.0025 0.0024 0.0025 1,030,482 +0.00(+0.00%)
Mar 09, 2015 0.0025 0.0025 0.0025 0.0025 700,530 -0.00(-16.67%)
Mar 05, 2015 0.0030 0.0030 0.0030 0 +0.00(+15.38%)
Mar 04, 2015 0.0030 0.0030 0.0025 0.0026 3,582,619 -0.00(-13.33%)
Mar 03, 2015 0.0037 0.0037 0.0030 0.0030 6,000 +0.00(+0.00%)
Mar 02, 2015 0.0034 0.0035 0.0030 0.0030 2,994,565 -0.00(-23.08%)
Feb 27, 2015 0.0030 0.0039 0.0030 0.0039 3,400 +0.00(+14.71%)
Feb 26, 2015 0.0031 0.0034 0.0030 0.0034 146,288 +0.00(+0.00%)
Feb 25, 2015 0.0033 0.0034 0.0030 0.0034 625,000 -0.00(-2.86%)
Feb 24, 2015 0.0035 0.0035 0.0035 0.0035 237,857 -0.00(-10.26%)
Feb 23, 2015 0.0034 0.0039 0.0034 0.0039 1,359,035 +0.00(+5.41%)
Feb 20, 2015 0.0037 0.0037 0.0037 0.0037 110,000 -0.00(-2.63%)
Feb 19, 2015 0.0040 0.0040 0.0038 0.0038 612,469 +0.00(+0.00%)
Feb 18, 2015 0.0038 0.0038 0.0038 0.0038 355,650 -0.00(-2.56%)
Feb 17, 2015 0.0036 0.0040 0.0034 0.0039 916,350 +0.00(+2.63%)
Feb 13, 2015 0.0038 0.0038 0.0038 0 -0.00(-9.52%)
Feb 12, 2015 0.0042 0.0042 0.0036 0.0042 1,646,854 +0.00(+2.44%)
Feb 11, 2015 0.0041 0.0041 0.0041 0.0041 450,360 +0.00(+0.00%)
Feb 10, 2015 0.0045 0.0045 0.0040 0.0041 793,000 -0.00(-8.89%)
Feb 09, 2015 0.0035 0.0047 0.0035 0.0045 5,131,015 +0.00(+28.57%)
Feb 06, 2015 0.0031 0.0039 0.0028 0.0035 646,750 -0.00(-10.26%)
Feb 04, 2015 0.0039 0.0039 0.0039 0 +0.00(+18.18%)
Feb 03, 2015 0.0030 0.0033 0.0027 0.0033 2,021,000 -0.00(-15.38%)
Feb 02, 2015 0.0030 0.0039 0.0030 0.0039 6,705 +0.00(+0.00%)
Jan 30, 2015 0.0039 0.0039 0.0039 0.0039 830 +0.00(+21.87%)
Jan 29, 2015 0.0032 0.0032 0.0032 0.0032 119,000 -0.00(-8.57%)
Jan 28, 2015 0.0040 0.0040 0.0030 0.0035 2,764,989 -0.00(-28.57%)
Jan 27, 2015 0.0031 0.0050 0.0030 0.0049 4,621,160 +0.00(+58.06%)
Jan 26, 2015 0.0035 0.0035 0.0029 0.0031 1,284,900 -0.00(-13.89%)
Jan 23, 2015 0.0031 0.0049 0.0028 0.0036 999,777 +0.00(+5.88%)
Jan 22, 2015 0.0035 0.0035 0.0034 0.0034 2,592,500 -0.00(-2.86%)
Jan 21, 2015 0.0036 0.0039 0.0035 0.0035 2,087,500 +0.00(+0.00%)
Jan 20, 2015 0.0041 0.0041 0.0035 0.0035 200,000 -0.00(-22.22%)
Jan 16, 2015 0.0045 0.0045 0.0045 0 +0.00(+9.76%)
Jan 15, 2015 0.0045 0.0045 0.0041 0.0041 1,498,188 -0.00(-8.89%)
Jan 13, 2015 0.0045 0.0045 0.0045 0 -0.00(-2.17%)
Jan 12, 2015 0.0048 0.0053 0.0046 0.0046 1,350,655 -0.00(-14.81%)
Jan 09, 2015 0.0055 0.0055 0.0048 0.0054 220,500 -0.00(-1.82%)
Jan 08, 2015 0.0055 0.0055 0.0055 0.0055 150,000 -0.00(-8.33%)
Jan 07, 2015 0.0061 0.0061 0.0060 0.0060 165,500 -0.00(-7.69%)
Jan 06, 2015 0.0050 0.0065 0.0049 0.0065 490,343 +0.00(+10.17%)
Jan 05, 2015 0.0057 0.0059 0.0057 0.0059 70,376 +0.00(+1.72%)
Jan 02, 2015 0.0050 0.0058 0.0050 0.0058 350,000 -0.00(-1.69%)
Dec 31, 2014 0.0059 0.0059 0.0059 0 +0.00(+18.00%)
Dec 30, 2014 0.0048 0.0055 0.0048 0.0050 579,600 +0.00(+11.11%)
Dec 29, 2014 0.0039 0.0045 0.0039 0.0045 245,200 +0.00(+25.00%)
Dec 26, 2014 0.0038 0.0038 0.0036 0.0036 34,000 -0.00(-7.69%)
Dec 24, 2014 0.0039 0.0039 0.0039 0 -0.00(-2.50%)
Dec 23, 2014 0.0045 0.0045 0.0040 0.0040 166,000 -0.00(-2.44%)
Dec 22, 2014 0.0042 0.0042 0.0041 0.0041 25,000 +0.00(+0.00%)
Dec 19, 2014 0.0038 0.0042 0.0032 0.0041 595,860 +0.00(+10.81%)
Dec 17, 2014 0.0037 0.0037 0.0037 0 -0.00(-15.91%)
Dec 16, 2014 0.0044 0.0044 0.0044 0.0044 300,000 -0.00(-2.22%)
Dec 12, 2014 0.0045 0.0045 0.0045 0 -0.00(-18.18%)
Dec 10, 2014 0.0055 0.0055 0.0055 0 +0.00(+19.57%)
Dec 09, 2014 0.0050 0.0050 0.0046 0.0046 186,000 -0.00(-19.30%)
Dec 08, 2014 0.0052 0.0058 0.0050 0.0057 522,900 +0.00(+3.64%)
Dec 05, 2014 0.0061 0.0061 0.0055 0.0055 810,000 -0.00(-8.33%)
Dec 04, 2014 0.0058 0.0060 0.0057 0.0060 613,500 -0.00(-11.76%)
Dec 03, 2014 0.0060 0.0068 0.0057 0.0068 442,005 +0.00(+23.64%)
Dec 02, 2014 0.0069 0.0070 0.0055 0.0055 883,583 +0.00(+7.84%)
Dec 01, 2014 0.0075 0.0085 0.0051 0.0051 456,183 -0.00(-27.14%)
Nov 28, 2014 0.0070 0.0070 0.0070 0.0070 146,700 +0.00(+7.69%)
Nov 26, 2014 0.0065 0.0065 0.0065 0 +0.00(+30.00%)
Nov 25, 2014 0.0050 0.0050 0.0046 0.0050 595,000 -0.00(-3.85%)
Nov 24, 2014 0.0065 0.0065 0.0052 0.0052 355,500 -0.00(-20.00%)
Nov 21, 2014 0.0070 0.0070 0.0065 0.0065 155,000 -0.00(-7.14%)
Nov 20, 2014 0.0065 0.0071 0.0065 0.0070 1,040,000 +0.00(+15.70%)
Nov 19, 2014 0.0076 0.0079 0.0060 0.0060 385,000 +0.00(+0.83%)
Nov 18, 2014 0.0080 0.0080 0.0060 0.0060 314,000 -0.00(-20.00%)
Nov 17, 2014 0.0085 0.0051 0.0075 603,000 +0.00(+47.06%)
Nov 14, 2014 0.0050 0.0051 0.0050 0.0051 1,184,880 +0.00(+2.00%)
Nov 13, 2014 0.0045 0.0050 0.0045 0.0050 947,210 +0.00(+13.64%)
Nov 12, 2014 0.0045 0.0045 0.0036 0.0044 915,689 -0.00(-10.20%)
Nov 11, 2014 0.0040 0.0049 0.0031 0.0049 933,619 +0.00(+22.50%)
Nov 10, 2014 0.0027 0.0041 0.0027 0.0040 1,954,630 +0.00(+33.33%)
Nov 07, 2014 0.0033 0.0033 0.0021 0.0030 2,212,000 -0.00(-14.29%)
Nov 06, 2014 0.0028 0.0038 0.0028 0.0035 664,652 -0.00(-2.78%)
Nov 05, 2014 0.0033 0.0040 0.0028 0.0036 4,153,387 -0.00(-16.28%)
Nov 04, 2014 0.0048 0.0048 0.0038 0.0043 1,924,922 -0.00(-14.00%)
Nov 03, 2014 0.0049 0.0053 0.0036 0.0050 3,380,061 -0.00(-9.09%)
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%)
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.