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 (%)
Jun 30, 2021 0.0250 0.0250 0.0214 0.0228 5,179,008 +0.00(+0.00%)
Jun 29, 2021 0.0223 0.0237 0.0218 0.0228 3,608,164 -0.00(-4.60%)
Jun 28, 2021 0.0240 0.0250 0.0236 0.0239 1,983,642 -0.00(-2.85%)
Jun 25, 2021 0.0240 0.0259 0.0228 0.0246 1,467,263 +0.00(+2.50%)
Jun 24, 2021 0.0233 0.0260 0.0230 0.0240 2,581,240 +0.00(+2.13%)
Jun 23, 2021 0.0245 0.0245 0.0230 0.0235 1,986,381 -0.00(-2.08%)
Jun 22, 2021 0.0259 0.0260 0.0233 0.0240 3,390,075 -0.00(-7.69%)
Jun 21, 2021 0.0300 0.0300 0.0247 0.0260 2,666,249 +0.00(+0.00%)
Jun 18, 2021 0.0255 0.0273 0.0234 0.0260 2,695,918 +0.00(+1.96%)
Jun 17, 2021 0.0293 0.0293 0.0235 0.0255 4,457,635 -0.00(-6.93%)
Jun 16, 2021 0.0275 0.0290 0.0250 0.0274 5,935,476 +0.00(+1.11%)
Jun 15, 2021 0.0273 0.0298 0.0263 0.0271 2,730,495 -0.00(-7.82%)
Jun 14, 2021 0.0280 0.0299 0.0271 0.0294 3,957,962 +0.00(+5.00%)
Jun 11, 2021 0.0285 0.0300 0.0277 0.0280 1,628,340 -0.00(-3.45%)
Jun 10, 2021 0.0299 0.0300 0.0279 0.0290 2,939,810 -0.00(-3.01%)
Jun 09, 2021 0.0298 0.0320 0.0270 0.0299 4,306,955 +0.00(+3.10%)
Jun 08, 2021 0.0258 0.0299 0.0250 0.0290 5,322,651 +0.00(+5.45%)
Jun 07, 2021 0.0300 0.0325 0.0270 0.0275 4,221,534 -0.00(-5.82%)
Jun 04, 2021 0.0295 0.0295 0.0267 0.0292 2,817,526 -0.00(-1.02%)
Jun 03, 2021 0.0295 0.0300 0.0272 0.0295 3,869,436 -0.00(-2.96%)
Jun 02, 2021 0.0307 0.0330 0.0290 0.0304 4,428,653 -0.00(-3.18%)
Jun 01, 2021 0.0299 0.0338 0.0285 0.0314 5,520,250 +0.00(+5.02%)
May 28, 2021 0.0300 0.0309 0.0285 0.0299 1,787,996 +0.00(+3.10%)
May 27, 2021 0.0305 0.0340 0.0283 0.0290 7,997,978 -0.00(-7.64%)
May 26, 2021 0.0287 0.0474 0.0277 0.0314 24,951,202 +0.00(+7.53%)
May 25, 2021 0.0284 0.0300 0.0267 0.0292 2,341,392 +0.00(+0.69%)
May 24, 2021 0.0303 0.0310 0.0279 0.0290 2,790,983 -0.00(-3.33%)
May 21, 2021 0.0316 0.0316 0.0281 0.0300 1,497,191 +0.00(+3.45%)
May 20, 2021 0.0292 0.0318 0.0280 0.0290 3,296,047 -0.00(-8.81%)
May 19, 2021 0.0281 0.0318 0.0277 0.0318 3,816,089 +0.00(+8.90%)
May 18, 2021 0.0318 0.0319 0.0280 0.0292 3,408,857 -0.00(-8.18%)
May 17, 2021 0.0303 0.0350 0.0290 0.0318 6,911,812 +0.00(+0.95%)
May 14, 2021 0.0300 0.0345 0.0300 0.0315 4,984,795 -0.00(-1.56%)
May 13, 2021 0.0350 0.0389 0.0300 0.0320 6,917,750 -0.00(-11.11%)
May 12, 2021 0.0371 0.0371 0.0350 0.0360 3,073,147 +0.00(+0.28%)
May 11, 2021 0.0352 0.0380 0.0350 0.0359 3,756,750 -0.00(-4.27%)
May 10, 2021 0.0360 0.0400 0.0351 0.0375 4,589,599 +0.00(+6.84%)
May 07, 2021 0.0355 0.0367 0.0350 0.0351 5,671,418 -0.00(-3.57%)
May 06, 2021 0.0376 0.0389 0.0351 0.0364 3,312,967 -0.00(-4.21%)
May 05, 2021 0.0370 0.0419 0.0355 0.0380 3,292,551 +0.00(+2.70%)
May 04, 2021 0.0361 0.0423 0.0360 0.0370 9,390,768 +0.00(+0.00%)
May 03, 2021 0.0360 0.0407 0.0360 0.0370 5,067,486 -0.00(-5.13%)
Apr 30, 2021 0.0390 0.0428 0.0368 0.0390 7,041,000 +0.00(+0.00%)
Apr 29, 2021 0.0446 0.0450 0.0376 0.0390 11,751,206 -0.01(-12.56%)
Apr 28, 2021 0.0465 0.0489 0.0425 0.0446 3,093,665 -0.00(-6.69%)
Apr 27, 2021 0.0480 0.0511 0.0440 0.0478 2,715,460 -0.00(-4.40%)
Apr 26, 2021 0.0406 0.0500 0.0406 0.0500 5,217,430 +0.01(+19.05%)
Apr 23, 2021 0.0449 0.0449 0.0400 0.0420 5,375,500 +0.00(+0.00%)
Apr 22, 2021 0.0484 0.0484 0.0402 0.0420 8,277,773 -0.00(-6.67%)
Apr 21, 2021 0.0480 0.0634 0.0400 0.0450 75,263,112 +0.01(+23.29%)
Apr 20, 2021 0.0350 0.0395 0.0334 0.0365 3,991,532 +0.00(+0.00%)
Apr 19, 2021 0.0410 0.0475 0.0327 0.0365 14,183,475 -0.00(-10.98%)
Apr 16, 2021 0.0440 0.0455 0.0400 0.0410 7,366,100 -0.00(-6.82%)
Apr 15, 2021 0.0489 0.0489 0.0430 0.0440 5,963,629 +0.00(+2.33%)
Apr 14, 2021 0.0590 0.0590 0.0400 0.0430 12,698,264 -0.00(-1.15%)
Apr 13, 2021 0.0490 0.0490 0.0398 0.0435 11,620,291 +0.00(+10.13%)
Apr 12, 2021 0.0480 0.0480 0.0380 0.0395 10,077,436 -0.00(-5.50%)
Apr 09, 2021 0.0433 0.0440 0.0365 0.0418 4,783,300 +0.00(+6.09%)
Apr 08, 2021 0.0385 0.0430 0.0350 0.0394 9,726,217 -0.00(-0.76%)
Apr 07, 2021 0.0403 0.0480 0.0350 0.0397 14,086,064 -0.00(-9.57%)
Apr 06, 2021 0.0530 0.0530 0.0380 0.0439 15,047,553 -0.00(-6.40%)
Apr 05, 2021 0.0490 0.0590 0.0430 0.0469 11,614,652 -0.00(-8.93%)
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.