Halberd Corp (OP: HALB )
0.0055
-0.0002
(-3.51%)
Streaming Delayed Price
Updated: 2:16 PM EDT, Sep 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+45.00%) | |
May 23, 2016 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
May 19, 2016 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
May 18, 2016 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 7,814,106 | +0.00(+0.00%) |
May 17, 2016 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,000,000 | -0.00(-33.33%) |
May 16, 2016 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 11,460,187 | -0.00(-40.00%) |
May 09, 2016 | 0.0005 | 0.0005 | 0.0005 | 0 | +0.00(+25.00%) | |
May 06, 2016 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 121,115 | +0.00(+0.00%) |
May 05, 2016 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 350,000 | +0.00(+0.00%) |
Apr 28, 2016 | 0.0004 | 0.0004 | 0.0004 | 0 | -0.00(-20.00%) | |
Apr 25, 2016 | 0.0005 | 0.0005 | 0.0005 | 0 | +0.00(+4.17%) | |
Apr 22, 2016 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 14,000 | +0.00(+14.29%) |
Apr 08, 2016 | 0.0004 | 0.0004 | 0.0004 | 0 | -0.00(-40.00%) | |
Apr 06, 2016 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+0.00%) | |
Apr 04, 2016 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+16.67%) | |
Mar 31, 2016 | 0.0006 | 0.0006 | 0.0006 | 0 | -0.00(-14.29%) | |
Mar 30, 2016 | 0.0005 | 0.0009 | 0.0005 | 0.0007 | 4,491,288 | +0.00(+55.56%) |
Mar 29, 2016 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 10,000 | +0.00(+12.50%) |
Mar 28, 2016 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 14,857,145 | +0.00(+100.00%) |
Mar 23, 2016 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Mar 14, 2016 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Mar 04, 2016 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-33.33%) | |
Feb 29, 2016 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
Feb 24, 2016 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+50.00%) | |
Feb 23, 2016 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 20,000 | +0.00(+0.00%) |
Feb 19, 2016 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Feb 18, 2016 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,000 | +0.00(+0.00%) |
Feb 17, 2016 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 699,998 | +0.00(+0.00%) |
Feb 12, 2016 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Feb 08, 2016 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Feb 02, 2016 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-33.33%) | |
Jan 22, 2016 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-50.00%) | |
Jan 20, 2016 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+0.00%) | |
Jan 19, 2016 | 0.0005 | 0.0011 | 0.0003 | 0.0006 | 11,157,654 | +0.00(+50.00%) |
Jan 11, 2016 | 0.0004 | 0.0004 | 0.0004 | 0 | -0.00(-20.00%) | |
Jan 08, 2016 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 1,967,015 | +0.00(+150.00%) |
Jan 07, 2016 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 450,000 | +0.00(+0.00%) |
Dec 28, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Dec 24, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Dec 23, 2015 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 40,000 | +0.00(+0.00%) |
Dec 21, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Dec 17, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Dec 14, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-50.00%) | |
Dec 09, 2015 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+100.00%) | |
Dec 03, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-33.33%) | |
Nov 25, 2015 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-25.00%) | |
Nov 24, 2015 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 6,985 | +0.00(+0.00%) |
Nov 23, 2015 | 0.0004 | 0 | +0.00(+0.00%) | |||
Nov 19, 2015 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Nov 18, 2015 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 100,000 | +0.00(+33.33%) |
Nov 13, 2015 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-34.78%) | |
Nov 12, 2015 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 131,111 | +0.00(+53.33%) |
Nov 11, 2015 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 780,100 | -0.00(-25.00%) |
Nov 09, 2015 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+33.33%) | |
Nov 06, 2015 | 0.0005 | 0.0005 | 0.0003 | 0.0003 | 257,600 | +0.00(+0.00%) |
Nov 05, 2015 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 4,000 | +0.00(+0.00%) |
Nov 02, 2015 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-25.00%) | |
Oct 30, 2015 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 505,500 | +0.00(+33.33%) |
Oct 28, 2015 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-25.00%) | |
Oct 27, 2015 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 542,001 | +0.00(+0.00%) |
Oct 26, 2015 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 510,000 | -0.00(-20.00%) |
Oct 23, 2015 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 1,579,999 | +0.00(+25.00%) |
Oct 22, 2015 | 0.0004 | 0.0006 | 0.0004 | 0.0004 | 5,795,999 | +0.00(+37.93%) |
Oct 21, 2015 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 1,231 | +0.00(+45.00%) |
Oct 09, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-33.33%) | |
Oct 08, 2015 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,025,099 | -0.00(-25.00%) |
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%) |
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.
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.