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 (%)
May 31, 2022 0.0168 0.0174 0.0160 0.0174 939,324 +0.00(+1.16%)
May 27, 2022 0.0166 0.0178 0.0166 0.0172 813,987 -0.00(-1.71%)
May 26, 2022 0.0174 0.0179 0.0169 0.0175 484,500 -0.00(-2.78%)
May 25, 2022 0.0175 0.0185 0.0160 0.0180 1,054,050 +0.00(+4.05%)
May 24, 2022 0.0181 0.0189 0.0172 0.0173 1,460,537 +0.00(+1.76%)
May 23, 2022 0.0180 0.0189 0.0166 0.0170 1,277,822 +0.00(+2.41%)
May 20, 2022 0.0186 0.0189 0.0166 0.0166 5,632,602 -0.00(-10.75%)
May 19, 2022 0.0186 0.0193 0.0166 0.0186 1,128,752 +0.00(+1.09%)
May 18, 2022 0.0181 0.0185 0.0172 0.0184 690,238 +0.00(+8.24%)
May 17, 2022 0.0165 0.0181 0.0152 0.0170 471,206 +0.00(+3.03%)
May 16, 2022 0.0165 0.0165 0.0158 0.0165 370,928 -0.00(-1.20%)
May 13, 2022 0.0169 0.0180 0.0165 0.0167 1,026,617 +0.00(+1.83%)
May 12, 2022 0.0160 0.0169 0.0152 0.0164 1,622,706 +0.00(+3.14%)
May 11, 2022 0.0165 0.0169 0.0152 0.0159 1,028,298 +0.00(+0.00%)
May 10, 2022 0.0170 0.0170 0.0156 0.0159 683,403 -0.00(-6.47%)
May 09, 2022 0.0169 0.0171 0.0155 0.0170 640,484 +0.00(+1.19%)
May 06, 2022 0.0161 0.0169 0.0155 0.0168 543,761 +0.00(+4.35%)
May 05, 2022 0.0155 0.0162 0.0151 0.0161 1,316,103 +0.00(+3.87%)
May 04, 2022 0.0156 0.0168 0.0155 0.0155 705,643 -0.00(-1.27%)
May 03, 2022 0.0167 0.0168 0.0155 0.0157 599,729 -0.00(-4.85%)
May 02, 2022 0.0162 0.0168 0.0155 0.0165 2,488,639 -0.00(-8.33%)
Apr 29, 2022 0.0177 0.0180 0.0161 0.0180 878,589 +0.00(+1.69%)
Apr 28, 2022 0.0174 0.0179 0.0162 0.0177 712,436 +0.00(+4.12%)
Apr 27, 2022 0.0170 0.0177 0.0161 0.0170 978,707 +0.00(+0.00%)
Apr 26, 2022 0.0187 0.0187 0.0159 0.0170 1,131,431 -0.00(-4.49%)
Apr 25, 2022 0.0185 0.0196 0.0150 0.0178 3,613,029 -0.00(-5.82%)
Apr 22, 2022 0.0198 0.0198 0.0180 0.0189 594,558 +0.00(+1.61%)
Apr 21, 2022 0.0170 0.0190 0.0170 0.0186 812,070 -0.00(-2.62%)
Apr 20, 2022 0.0180 0.0193 0.0180 0.0191 799,350 +0.00(+4.95%)
Apr 19, 2022 0.0187 0.0187 0.0177 0.0182 1,648,332 -0.00(-1.09%)
Apr 18, 2022 0.0190 0.0220 0.0170 0.0184 8,102,537 +0.00(+0.00%)
Apr 14, 2022 0.0188 0.0200 0.0173 0.0184 808,840 +0.00(+5.14%)
Apr 13, 2022 0.0165 0.0185 0.0165 0.0175 508,314 +0.00(+4.17%)
Apr 12, 2022 0.0190 0.0196 0.0165 0.0168 2,602,903 -0.00(-10.16%)
Apr 11, 2022 0.0195 0.0204 0.0187 0.0187 4,134,221 +0.00(+1.08%)
Apr 08, 2022 0.0182 0.0189 0.0182 0.0185 1,183,026 -0.00(-1.07%)
Apr 07, 2022 0.0190 0.0201 0.0175 0.0187 1,676,772 -0.00(-4.10%)
Apr 06, 2022 0.0200 0.0201 0.0189 0.0195 2,220,767 -0.00(-1.02%)
Apr 05, 2022 0.0200 0.0201 0.0192 0.0197 875,824 +0.00(+0.51%)
Apr 04, 2022 0.0205 0.0209 0.0195 0.0196 1,932,767 -0.00(-2.00%)
Apr 01, 2022 0.0209 0.0211 0.0200 0.0200 514,542 -0.00(-0.50%)
Mar 31, 2022 0.0205 0.0209 0.0201 0.0201 305,096 -0.00(-0.99%)
Mar 30, 2022 0.0213 0.0213 0.0199 0.0203 952,608 -0.00(-5.14%)
Mar 29, 2022 0.0210 0.0215 0.0199 0.0214 711,939 +0.00(+6.47%)
Mar 28, 2022 0.0217 0.0219 0.0200 0.0201 4,604,887 +0.00(+1.01%)
Mar 25, 2022 0.0200 0.0214 0.0192 0.0199 768,732 -0.00(-2.45%)
Mar 24, 2022 0.0205 0.0209 0.0191 0.0204 1,031,156 -0.00(-0.49%)
Mar 23, 2022 0.0203 0.0209 0.0195 0.0205 772,465 -0.00(-0.97%)
Mar 22, 2022 0.0204 0.0214 0.0200 0.0207 1,275,314 +0.00(+1.47%)
Mar 21, 2022 0.0208 0.0217 0.0190 0.0204 2,230,459 -0.00(-1.92%)
Mar 18, 2022 0.0210 0.0218 0.0200 0.0208 1,169,209 -0.00(-0.95%)
Mar 17, 2022 0.0220 0.0220 0.0210 0.0210 938,959 -0.00(-3.23%)
Mar 16, 2022 0.0210 0.0220 0.0210 0.0217 654,035 +0.00(+2.84%)
Mar 15, 2022 0.0210 0.0220 0.0210 0.0211 853,307 -0.00(-2.76%)
Mar 14, 2022 0.0217 0.0219 0.0210 0.0217 674,925 +0.00(+0.00%)
Mar 11, 2022 0.0222 0.0227 0.0211 0.0217 479,228 +0.00(+0.93%)
Mar 10, 2022 0.0216 0.0229 0.0212 0.0215 776,584 -0.00(-0.46%)
Mar 09, 2022 0.0195 0.0232 0.0195 0.0216 848,007 -0.00(-6.90%)
Mar 08, 2022 0.0250 0.0250 0.0215 0.0232 1,888,848 -0.00(-3.33%)
Mar 07, 2022 0.0240 0.0251 0.0221 0.0240 660,763 -0.00(-4.00%)
Mar 04, 2022 0.0248 0.0267 0.0230 0.0250 931,279 +0.00(+2.04%)
Mar 03, 2022 0.0252 0.0252 0.0233 0.0245 701,043 +0.00(+1.24%)
Mar 02, 2022 0.0258 0.0258 0.0226 0.0242 901,021 -0.00(-1.22%)
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.