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 )

0.0078 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 17, 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 (%)
Aug 31, 2022 0.0106 0.0111 0.0098 0.0107 1,725,436 +0.00(+7.00%)
Aug 30, 2022 0.0097 0.0106 0.0097 0.0100 547,990 -0.00(-0.99%)
Aug 29, 2022 0.0107 0.0107 0.0100 0.0101 909,209 -0.00(-5.61%)
Aug 26, 2022 0.0108 0.0108 0.0100 0.0107 732,559 +0.00(+2.88%)
Aug 25, 2022 0.0125 0.0125 0.0101 0.0104 1,368,355 -0.00(-7.96%)
Aug 24, 2022 0.0117 0.0125 0.0107 0.0113 5,043,893 +0.00(+4.63%)
Aug 23, 2022 0.0108 0.0130 0.0095 0.0108 3,782,575 +0.00(+0.00%)
Aug 22, 2022 0.0108 0.0108 0.0096 0.0108 689,244 +0.00(+5.88%)
Aug 19, 2022 0.0100 0.0108 0.0094 0.0102 1,839,268 +0.00(+2.00%)
Aug 18, 2022 0.0114 0.0114 0.0098 0.0100 2,524,606 -0.00(-12.28%)
Aug 17, 2022 0.0110 0.0121 0.0103 0.0114 2,745,246 -0.00(-5.00%)
Aug 16, 2022 0.0114 0.0121 0.0110 0.0120 661,760 +0.00(+5.26%)
Aug 15, 2022 0.0116 0.0123 0.0114 0.0114 616,440 -0.00(-2.56%)
Aug 12, 2022 0.0130 0.0130 0.0116 0.0117 2,026,557 -0.00(-2.50%)
Aug 11, 2022 0.0121 0.0130 0.0116 0.0120 1,017,690 -0.00(-1.64%)
Aug 10, 2022 0.0126 0.0134 0.0122 0.0122 263,641 -0.00(-2.40%)
Aug 09, 2022 0.0127 0.0127 0.0118 0.0125 1,787,399 -0.00(-5.30%)
Aug 08, 2022 0.0141 0.0150 0.0124 0.0132 1,095,344 -0.00(-5.71%)
Aug 05, 2022 0.0129 0.0140 0.0125 0.0140 460,165 +0.00(+8.53%)
Aug 04, 2022 0.0140 0.0150 0.0129 0.0129 3,818,523 -0.00(-1.53%)
Aug 03, 2022 0.0120 0.0137 0.0120 0.0131 538,448 +0.00(+9.17%)
Aug 02, 2022 0.0126 0.0130 0.0120 0.0120 1,061,076 -0.00(-5.51%)
Aug 01, 2022 0.0127 0.0127 0.0121 0.0127 2,632,194 +0.00(+1.60%)
Jul 29, 2022 0.0127 0.0136 0.0122 0.0125 1,501,367 +0.00(+0.00%)
Jul 28, 2022 0.0129 0.0133 0.0116 0.0125 1,031,215 +0.00(+4.17%)
Jul 27, 2022 0.0100 0.0137 0.0100 0.0120 2,188,608 -0.00(-12.41%)
Jul 26, 2022 0.0132 0.0137 0.0121 0.0137 704,819 +0.00(+7.03%)
Jul 25, 2022 0.0143 0.0143 0.0115 0.0128 1,426,150 -0.00(-10.49%)
Jul 22, 2022 0.0149 0.0149 0.0130 0.0143 1,001,855 -0.00(-0.69%)
Jul 21, 2022 0.0141 0.0145 0.0139 0.0144 1,855,143 +0.00(+2.13%)
Jul 20, 2022 0.0149 0.0151 0.0136 0.0141 1,608,879 -0.00(-2.08%)
Jul 19, 2022 0.0135 0.0151 0.0135 0.0144 595,984 -0.00(-4.00%)
Jul 18, 2022 0.0145 0.0158 0.0140 0.0150 4,706,196 +0.00(+3.45%)
Jul 15, 2022 0.0152 0.0157 0.0139 0.0145 4,535,965 -0.00(-4.61%)
Jul 14, 2022 0.0160 0.0187 0.0140 0.0152 16,152,708 +0.00(+12.59%)
Jul 13, 2022 0.0130 0.0145 0.0122 0.0135 705,133 +0.00(+2.27%)
Jul 12, 2022 0.0140 0.0140 0.0132 0.0132 197,100 -0.00(-2.22%)
Jul 11, 2022 0.0144 0.0145 0.0130 0.0135 813,990 -0.00(-6.90%)
Jul 08, 2022 0.0145 0.0145 0.0138 0.0145 307,152 +0.00(+2.11%)
Jul 07, 2022 0.0152 0.0152 0.0133 0.0142 1,028,684 -0.00(-2.74%)
Jul 06, 2022 0.0140 0.0154 0.0133 0.0146 925,977 +0.00(+5.04%)
Jul 05, 2022 0.0150 0.0161 0.0092 0.0139 4,158,086 -0.00(-11.46%)
Jul 01, 2022 0.0153 0.0162 0.0150 0.0157 923,858 -0.00(-1.88%)
Jun 30, 2022 0.0158 0.0162 0.0148 0.0160 475,034 +0.00(+1.91%)
Jun 29, 2022 0.0158 0.0158 0.0151 0.0157 176,165 +0.00(+5.37%)
Jun 28, 2022 0.0152 0.0159 0.0149 0.0149 409,862 -0.00(-2.61%)
Jun 27, 2022 0.0136 0.0153 0.0136 0.0153 1,305,441 +0.00(+11.68%)
Jun 24, 2022 0.0151 0.0165 0.0137 0.0137 3,668,470 -0.00(-13.29%)
Jun 23, 2022 0.0170 0.0173 0.0149 0.0158 1,916,816 -0.00(-1.25%)
Jun 22, 2022 0.0163 0.0184 0.0148 0.0160 4,090,500 -0.00(-1.84%)
Jun 21, 2022 0.0152 0.0166 0.0148 0.0163 1,612,396 +0.00(+7.24%)
Jun 17, 2022 0.0154 0.0154 0.0147 0.0152 794,243 -0.00(-3.80%)
Jun 16, 2022 0.0163 0.0165 0.0150 0.0158 695,052 -0.00(-2.47%)
Jun 15, 2022 0.0151 0.0165 0.0150 0.0162 1,100,651 +0.00(+1.25%)
Jun 14, 2022 0.0150 0.0160 0.0150 0.0160 709,720 -0.00(-4.76%)
Jun 13, 2022 0.0165 0.0168 0.0153 0.0168 532,543 +0.00(+1.82%)
Jun 10, 2022 0.0165 0.0170 0.0150 0.0165 978,595 -0.00(-1.79%)
Jun 09, 2022 0.0163 0.0168 0.0155 0.0168 1,181,619 +0.00(+3.70%)
Jun 08, 2022 0.0165 0.0178 0.0161 0.0162 928,313 -0.00(-2.99%)
Jun 07, 2022 0.0169 0.0169 0.0164 0.0167 272,300 -0.00(-1.76%)
Jun 06, 2022 0.0174 0.0174 0.0162 0.0170 579,003 -0.00(-2.30%)
Jun 03, 2022 0.0163 0.0175 0.0161 0.0174 432,613 +0.00(+2.96%)
Jun 02, 2022 0.0170 0.0175 0.0163 0.0169 1,121,907 -0.00(-0.59%)
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.