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 (%)
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%)
Jan 04, 2021 0.0340 0.0340 0.0230 0.0235 6,367,870 -0.00(-4.86%)
Dec 31, 2020 0.0247 0.0247 0.0247 17,187,770 +0.00(+2.07%)
Dec 30, 2020 0.0249 0.0265 0.0190 0.0242 17,187,770 +0.00(+0.00%)
Dec 29, 2020 0.0260 0.0268 0.0235 0.0242 4,745,258 -0.00(-6.56%)
Dec 28, 2020 0.0269 0.0269 0.0237 0.0259 7,465,672 +0.00(+0.00%)
Dec 24, 2020 0.0274 0.0274 0.0245 0.0259 2,812,500 +0.00(+3.60%)
Dec 23, 2020 0.0320 0.0362 0.0245 0.0250 32,365,176 +0.00(+2.04%)
Dec 22, 2020 0.0250 0.0295 0.0238 0.0245 7,653,020 -0.00(-8.24%)
Dec 21, 2020 0.0330 0.0330 0.0265 0.0267 4,425,421 -0.00(-11.00%)
Dec 18, 2020 0.0340 0.0340 0.0280 0.0300 1,910,600 -0.00(-4.76%)
Dec 17, 2020 0.0319 0.0335 0.0270 0.0315 3,344,265 +0.00(+5.00%)
Dec 16, 2020 0.0296 0.0310 0.0257 0.0300 5,335,718 +0.00(+13.21%)
Dec 15, 2020 0.0322 0.0345 0.0251 0.0265 8,682,632 -0.01(-19.94%)
Dec 14, 2020 0.0470 0.0470 0.0321 0.0331 10,190,593 -0.00(-5.70%)
Dec 11, 2020 0.0400 0.0430 0.0285 0.0351 9,104,800 -0.00(-8.83%)
Dec 10, 2020 0.0610 0.0620 0.0335 0.0385 26,985,684 -0.02(-35.29%)
Dec 09, 2020 0.0250 0.0610 0.0250 0.0595 86,753,000 +0.03(+138.00%)
Dec 08, 2020 0.0265 0.0265 0.0220 0.0250 5,647,395 -0.00(-5.66%)
Dec 07, 2020 0.0221 0.0351 0.0197 0.0265 18,963,988 +0.01(+32.50%)
Dec 04, 2020 0.0210 0.0210 0.0180 0.0200 7,329,200 -0.00(-4.76%)
Dec 03, 2020 0.0200 0.0210 0.0188 0.0210 4,663,912 +0.00(+0.00%)
Dec 02, 2020 0.0225 0.0250 0.0183 0.0210 3,526,333 +0.00(+6.60%)
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.