Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 -0.0006 (-7.14%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 16, 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 28, 2021 0.0300 0.0309 0.0285 0.0299 1,787,996 +0.00(+3.10%)
May 27, 2021 0.0305 0.0340 0.0283 0.0290 7,997,978 -0.00(-7.64%)
May 26, 2021 0.0287 0.0474 0.0277 0.0314 24,951,202 +0.00(+7.53%)
May 25, 2021 0.0284 0.0300 0.0267 0.0292 2,341,392 +0.00(+0.69%)
May 24, 2021 0.0303 0.0310 0.0279 0.0290 2,790,983 -0.00(-3.33%)
May 21, 2021 0.0316 0.0316 0.0281 0.0300 1,497,191 +0.00(+3.45%)
May 20, 2021 0.0292 0.0318 0.0280 0.0290 3,296,047 -0.00(-8.81%)
May 19, 2021 0.0281 0.0318 0.0277 0.0318 3,816,089 +0.00(+8.90%)
May 18, 2021 0.0318 0.0319 0.0280 0.0292 3,408,857 -0.00(-8.18%)
May 17, 2021 0.0303 0.0350 0.0290 0.0318 6,911,812 +0.00(+0.95%)
May 14, 2021 0.0300 0.0345 0.0300 0.0315 4,984,795 -0.00(-1.56%)
May 13, 2021 0.0350 0.0389 0.0300 0.0320 6,917,750 -0.00(-11.11%)
May 12, 2021 0.0371 0.0371 0.0350 0.0360 3,073,147 +0.00(+0.28%)
May 11, 2021 0.0352 0.0380 0.0350 0.0359 3,756,750 -0.00(-4.27%)
May 10, 2021 0.0360 0.0400 0.0351 0.0375 4,589,599 +0.00(+6.84%)
May 07, 2021 0.0355 0.0367 0.0350 0.0351 5,671,418 -0.00(-3.57%)
May 06, 2021 0.0376 0.0389 0.0351 0.0364 3,312,967 -0.00(-4.21%)
May 05, 2021 0.0370 0.0419 0.0355 0.0380 3,292,551 +0.00(+2.70%)
May 04, 2021 0.0361 0.0423 0.0360 0.0370 9,390,768 +0.00(+0.00%)
May 03, 2021 0.0360 0.0407 0.0360 0.0370 5,067,486 -0.00(-5.13%)
Apr 30, 2021 0.0390 0.0428 0.0368 0.0390 7,041,000 +0.00(+0.00%)
Apr 29, 2021 0.0446 0.0450 0.0376 0.0390 11,751,206 -0.01(-12.56%)
Apr 28, 2021 0.0465 0.0489 0.0425 0.0446 3,093,665 -0.00(-6.69%)
Apr 27, 2021 0.0480 0.0511 0.0440 0.0478 2,715,460 -0.00(-4.40%)
Apr 26, 2021 0.0406 0.0500 0.0406 0.0500 5,217,430 +0.01(+19.05%)
Apr 23, 2021 0.0449 0.0449 0.0400 0.0420 5,375,500 +0.00(+0.00%)
Apr 22, 2021 0.0484 0.0484 0.0402 0.0420 8,277,773 -0.00(-6.67%)
Apr 21, 2021 0.0480 0.0634 0.0400 0.0450 75,263,112 +0.01(+23.29%)
Apr 20, 2021 0.0350 0.0395 0.0334 0.0365 3,991,532 +0.00(+0.00%)
Apr 19, 2021 0.0410 0.0475 0.0327 0.0365 14,183,475 -0.00(-10.98%)
Apr 16, 2021 0.0440 0.0455 0.0400 0.0410 7,366,100 -0.00(-6.82%)
Apr 15, 2021 0.0489 0.0489 0.0430 0.0440 5,963,629 +0.00(+2.33%)
Apr 14, 2021 0.0590 0.0590 0.0400 0.0430 12,698,264 -0.00(-1.15%)
Apr 13, 2021 0.0490 0.0490 0.0398 0.0435 11,620,291 +0.00(+10.13%)
Apr 12, 2021 0.0480 0.0480 0.0380 0.0395 10,077,436 -0.00(-5.50%)
Apr 09, 2021 0.0433 0.0440 0.0365 0.0418 4,783,300 +0.00(+6.09%)
Apr 08, 2021 0.0385 0.0430 0.0350 0.0394 9,726,217 -0.00(-0.76%)
Apr 07, 2021 0.0403 0.0480 0.0350 0.0397 14,086,064 -0.00(-9.57%)
Apr 06, 2021 0.0530 0.0530 0.0380 0.0439 15,047,553 -0.00(-6.40%)
Apr 05, 2021 0.0490 0.0590 0.0430 0.0469 11,614,652 -0.00(-8.93%)
Apr 01, 2021 0.0581 0.0600 0.0430 0.0515 16,747,500 -0.01(-12.71%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.