Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halberd Corp (OP: HALB )

0.0082 UNCHANGED
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 10, 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 (%)
Mar 31, 2021 0.0615 0.0694 0.0521 0.0590 8,333,503 -0.00(-5.75%)
Mar 30, 2021 0.0532 0.0720 0.0532 0.0626 12,741,416 +0.01(+21.55%)
Mar 29, 2021 0.0625 0.0675 0.0500 0.0515 9,982,741 -0.01(-18.12%)
Mar 26, 2021 0.0680 0.0763 0.0580 0.0629 6,878,000 -0.01(-7.77%)
Mar 25, 2021 0.0655 0.0700 0.0525 0.0682 16,805,992 +0.00(+1.79%)
Mar 24, 2021 0.0812 0.0950 0.0613 0.0670 25,537,106 -0.01(-17.49%)
Mar 23, 2021 0.1090 0.1090 0.0765 0.0812 54,415,320 +0.01(+16.00%)
Mar 22, 2021 0.0518 0.0740 0.0509 0.0700 33,057,204 +0.02(+41.41%)
Mar 19, 2021 0.0528 0.0550 0.0476 0.0495 13,553,500 +0.00(+1.02%)
Mar 18, 2021 0.0494 0.0540 0.0450 0.0490 20,935,548 +0.00(+6.52%)
Mar 17, 2021 0.0490 0.0490 0.0415 0.0460 20,274,680 +0.00(+12.20%)
Mar 16, 2021 0.0439 0.0474 0.0400 0.0410 28,019,024 +0.00(+11.11%)
Mar 15, 2021 0.0399 0.0399 0.0336 0.0369 2,230,952 +0.00(+6.96%)
Mar 12, 2021 0.0371 0.0385 0.0322 0.0345 9,446,700 -0.00(-5.22%)
Mar 11, 2021 0.0390 0.0413 0.0360 0.0364 5,490,205 -0.00(-6.19%)
Mar 10, 2021 0.0380 0.0400 0.0353 0.0388 3,491,585 +0.00(+2.11%)
Mar 09, 2021 0.0450 0.0450 0.0300 0.0380 10,887,798 -0.00(-9.31%)
Mar 08, 2021 0.0373 0.0435 0.0365 0.0419 8,309,959 +0.01(+14.79%)
Mar 05, 2021 0.0310 0.0380 0.0280 0.0365 6,430,300 +0.00(+14.06%)
Mar 04, 2021 0.0350 0.0369 0.0265 0.0320 12,210,180 -0.00(-8.57%)
Mar 03, 2021 0.0450 0.0480 0.0346 0.0350 15,542,452 -0.01(-16.67%)
Mar 02, 2021 0.0367 0.0550 0.0361 0.0420 36,969,792 +0.01(+27.27%)
Mar 01, 2021 0.0355 0.0375 0.0311 0.0330 4,717,754 +0.00(+0.00%)
Feb 26, 2021 0.0400 0.0410 0.0330 0.0330 6,237,400 -0.01(-17.50%)
Feb 25, 2021 0.0440 0.0440 0.0369 0.0400 5,311,383 +0.00(+0.00%)
Feb 24, 2021 0.0460 0.0460 0.0390 0.0400 9,773,625 +0.00(+2.56%)
Feb 23, 2021 0.0494 0.0495 0.0380 0.0390 11,139,677 -0.01(-18.75%)
Feb 22, 2021 0.0415 0.0590 0.0412 0.0480 25,589,992 +0.01(+14.29%)
Feb 19, 2021 0.0500 0.0547 0.0400 0.0420 18,840,000 -0.00(-9.87%)
Feb 18, 2021 0.0520 0.0520 0.0335 0.0466 16,421,648 +0.00(+8.37%)
Feb 17, 2021 0.0361 0.0549 0.0335 0.0430 44,995,780 +0.01(+17.81%)
Feb 16, 2021 0.0340 0.0396 0.0300 0.0365 7,274,658 +0.00(+7.99%)
Feb 12, 2021 0.0340 0.0340 0.0280 0.0338 10,151,200 +0.00(+7.30%)
Feb 11, 2021 0.0295 0.0340 0.0260 0.0315 10,247,923 -0.00(-1.56%)
Feb 10, 2021 0.0449 0.0449 0.0290 0.0320 11,320,913 +0.00(+0.00%)
Feb 09, 2021 0.0299 0.0345 0.0291 0.0320 13,096,042 +0.00(+3.23%)
Feb 08, 2021 0.0300 0.0320 0.0281 0.0310 12,113,486 +0.00(+5.08%)
Feb 05, 2021 0.0292 0.0300 0.0275 0.0295 7,175,200 +0.00(+1.03%)
Feb 04, 2021 0.0300 0.0300 0.0280 0.0292 4,090,689 -0.00(-2.34%)
Feb 03, 2021 0.0320 0.0320 0.0280 0.0299 4,738,036 -0.00(-3.55%)
Feb 02, 2021 0.0275 0.0343 0.0260 0.0310 14,768,555 +0.00(+3.33%)
Feb 01, 2021 0.0345 0.0345 0.0265 0.0300 11,089,853 -0.00(-5.06%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.