Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Halberd Corp (OP: HALB )

0.0084 -0.0011 (-11.58%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 29, 2020 0.0036 0.0038 0.0030 0.0034 1,663,500 -0.00(-5.56%)
May 28, 2020 0.0031 0.0036 0.0030 0.0036 810,800 +0.00(+16.13%)
May 27, 2020 0.0034 0.0034 0.0031 0.0031 239,000 +0.00(+0.00%)
May 26, 2020 0.0028 0.0036 0.0028 0.0031 719,154 +0.00(+0.00%)
May 22, 2020 0.0028 0.0037 0.0028 0.0031 2,373,400 +0.00(+3.33%)
May 21, 2020 0.0031 0.0033 0.0029 0.0030 1,008,721 -0.00(-9.09%)
May 20, 2020 0.0033 0.0033 0.0030 0.0033 2,465,606 +0.00(+3.12%)
May 19, 2020 0.0031 0.0033 0.0031 0.0032 492,000 +0.00(+0.00%)
May 18, 2020 0.0033 0.0034 0.0031 0.0032 1,434,605 -0.00(-8.57%)
May 15, 2020 0.0036 0.0039 0.0031 0.0035 1,175,500 -0.00(-2.78%)
May 14, 2020 0.0037 0.0043 0.0031 0.0036 7,286,603 +0.00(+0.00%)
May 13, 2020 0.0039 0.0040 0.0031 0.0036 3,396,260 +0.00(+2.86%)
May 12, 2020 0.0038 0.0040 0.0032 0.0035 1,460,789 -0.00(-10.26%)
May 11, 2020 0.0040 0.0040 0.0033 0.0039 700,827 -0.00(-2.50%)
May 08, 2020 0.0029 0.0045 0.0029 0.0040 1,813,800 +0.00(+17.65%)
May 07, 2020 0.0030 0.0036 0.0030 0.0034 594,500 +0.00(+3.03%)
May 06, 2020 0.0033 0.0036 0.0029 0.0033 926,521 +0.00(+0.00%)
May 05, 2020 0.0033 0.0036 0.0030 0.0033 1,537,000 +0.00(+0.00%)
May 04, 2020 0.0028 0.0037 0.0028 0.0033 588,400 -0.00(-2.94%)
May 01, 2020 0.0030 0.0034 0.0026 0.0034 2,614,500 +0.00(+13.33%)
Apr 30, 2020 0.0031 0.0037 0.0029 0.0030 2,365,481 -0.00(-21.05%)
Apr 29, 2020 0.0034 0.0038 0.0032 0.0038 3,968,978 -0.00(-2.56%)
Apr 28, 2020 0.0039 0.0042 0.0038 0.0039 778,260 +0.00(+0.00%)
Apr 27, 2020 0.0040 0.0042 0.0034 0.0039 2,439,346 -0.00(-2.50%)
Apr 24, 2020 0.0033 0.0040 0.0028 0.0040 4,172,200 +0.00(+21.21%)
Apr 23, 2020 0.0033 0.0038 0.0030 0.0033 7,260,110 +0.00(+0.00%)
Apr 22, 2020 0.0034 0.0045 0.0033 0.0033 3,261,837 -0.00(-8.33%)
Apr 21, 2020 0.0024 0.0047 0.0022 0.0036 10,116,675 +0.00(+63.64%)
Apr 20, 2020 0.0021 0.0022 0.0019 0.0022 2,297,339 -0.00(-4.35%)
Apr 17, 2020 0.0025 0.0025 0.0021 0.0023 3,260,600 -0.00(-17.86%)
Apr 16, 2020 0.0027 0.0029 0.0023 0.0028 6,955,047 +0.00(+21.74%)
Apr 15, 2020 0.0024 0.0032 0.0023 0.0023 1,605,059 +0.00(+0.00%)
Apr 14, 2020 0.0032 0.0034 0.0021 0.0023 5,843,974 -0.00(-28.13%)
Apr 13, 2020 0.0030 0.0036 0.0027 0.0032 4,299,012 +0.00(+14.29%)
Apr 09, 2020 0.0036 0.0042 0.0024 0.0028 16,955,500 -0.00(-30.00%)
Apr 08, 2020 0.0045 0.0050 0.0035 0.0040 61,056,520 -0.00(-48.05%)
Apr 07, 2020 0.0093 0.0103 0.0071 0.0077 26,248,248 -0.00(-21.43%)
Apr 06, 2020 0.0034 0.0107 0.0030 0.0098 49,574,940 +0.01(+180.00%)
Apr 03, 2020 0.0053 0.0058 0.0029 0.0035 52,510,100 -0.00(-36.36%)
Apr 02, 2020 0.0046 0.0077 0.0045 0.0055 38,814,504 +0.00(+27.91%)
Apr 01, 2020 0.0043 0.0058 0.0033 0.0043 16,581,586 +0.00(+0.00%)
Mar 31, 2020 0.0030 0.0055 0.0019 0.0043 38,860,340 +0.00(+48.28%)
Mar 30, 2020 0.0015 0.0035 0.0012 0.0029 53,055,160 +0.00(+190.00%)
Mar 27, 2020 0.0006 0.0016 0.0006 0.0010 48,043,400 +0.00(+150.00%)
Mar 26, 2020 0.0004 0.0004 0.0004 0.0004 14,000 +0.00(+0.00%)
Mar 25, 2020 0.0004 0.0004 0.0004 0.0004 5,000 -0.00(-20.00%)
Mar 24, 2020 0.0004 0.0005 0.0004 0.0005 530,919 +0.00(+25.00%)
Mar 23, 2020 0.0004 0.0004 0.0004 0.0004 100,000 -0.00(-20.00%)
Mar 20, 2020 0.0005 0.0005 0.0005 0.0005 469,600 +0.00(+0.00%)
Mar 19, 2020 0.0005 0.0005 0.0005 0.0005 16,000 +0.00(+0.00%)
Mar 18, 2020 0.0005 0.0005 0.0005 0.0005 774,368 +0.00(+0.00%)
Mar 17, 2020 0.0006 0.0006 0.0005 0.0005 1,894,931 -0.00(-16.67%)
Mar 16, 2020 0.0006 0.0006 0.0006 0.0006 211,000 -0.00(-25.00%)
Mar 13, 2020 0.0008 0.0008 0.0006 0.0008 1,000,000 -0.00(-11.11%)
Mar 11, 2020 0.0009 0.0009 0.0009 0 -0.00(-18.18%)
Mar 10, 2020 0.0007 0.0011 0.0006 0.0011 2,020,000 +0.00(+0.00%)
Mar 05, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Mar 03, 2020 0.0011 0.0011 0.0011 0 +0.00(+57.14%)
Mar 02, 2020 0.0007 0.0007 0.0007 0.0007 1,000 -0.00(-36.36%)
Feb 25, 2020 0.0011 0.0011 0.0011 0 +0.00(+57.14%)
Feb 24, 2020 0.0007 0.0007 0.0007 0.0007 2,450 -0.00(-12.50%)
Feb 21, 2020 0.0009 0.0009 0.0008 0.0008 919,100 -0.00(-20.00%)
Feb 20, 2020 0.0010 0.0010 0.0010 0.0010 20,000 +0.00(+25.00%)
Feb 19, 2020 0.0008 0.0008 0.0008 0.0008 240,000 -0.00(-20.00%)
Feb 10, 2020 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Jan 30, 2020 0.0011 0.0011 0.0011 0 +0.00(+22.22%)
Jan 29, 2020 0.0008 0.0009 0.0008 0.0009 73,000 -0.00(-10.00%)
Jan 27, 2020 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Jan 24, 2020 0.0011 0.0011 0.0011 0.0011 20,000 +0.00(+10.00%)
Jan 23, 2020 0.0010 0.0010 0.0010 0.0010 240,000 -0.00(-9.09%)
Jan 21, 2020 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Jan 16, 2020 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Jan 15, 2020 0.0010 0.0010 0.0009 0.0010 1,478,298 -0.00(-23.08%)
Jan 14, 2020 0.0008 0.0014 0.0008 0.0013 4,405,760 +0.00(+0.00%)
Jan 07, 2020 0.0013 0.0013 0.0013 0 +0.00(+62.50%)
Jan 06, 2020 0.0008 0.0008 0.0008 0.0008 738,000 -0.00(-38.46%)
Jan 02, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Dec 30, 2019 0.0013 0.0013 0.0013 0 +0.00(+18.18%)
Dec 26, 2019 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Dec 23, 2019 0.0010 0.0010 0.0010 0 -0.00(-23.08%)
Dec 20, 2019 0.0013 0.0013 0.0013 0.0013 799,900 -0.00(-13.33%)
Dec 19, 2019 0.0011 0.0016 0.0011 0.0015 2,201,454 +0.00(+0.00%)
Dec 17, 2019 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Dec 16, 2019 0.0009 0.0015 0.0009 0.0014 4,010,000 +0.00(+55.56%)
Dec 12, 2019 0.0009 0.0009 0.0009 0 +0.00(+28.57%)
Dec 09, 2019 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Dec 04, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Dec 03, 2019 0.0007 0.0009 0.0007 0.0009 110,000 +0.00(+12.50%)
Nov 22, 2019 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Nov 08, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Nov 07, 2019 0.0007 0.0009 0.0007 0.0009 110,000 +0.00(+28.57%)
Nov 06, 2019 0.0007 0.0007 0.0007 0.0007 500,000 +0.00(+16.67%)
Nov 01, 2019 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Oct 29, 2019 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
Oct 28, 2019 0.0006 0.0006 0.0006 0.0006 79,831 -0.00(-14.29%)
Oct 17, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Oct 16, 2019 0.0007 0.0007 0.0007 0.0007 456,240 +0.00(+0.00%)
Oct 11, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Oct 07, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Oct 03, 2019 0.0007 0.0007 0.0007 0 -0.00(-30.00%)
Sep 27, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 23, 2019 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Sep 20, 2019 0.0009 0.0009 0.0008 0.0009 3,162,300 +0.00(+28.57%)
Sep 19, 2019 0.0007 0.0007 0.0007 0.0007 1,286,186 -0.00(-12.50%)
Sep 17, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Sep 04, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Aug 26, 2019 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
Aug 20, 2019 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Aug 09, 2019 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Aug 07, 2019 0.0009 0.0009 0.0009 0 -0.00(-25.00%)
Jul 29, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jul 26, 2019 0.0012 0.0012 0.0012 0.0012 300,000 +0.00(+0.00%)
Jul 24, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jul 19, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jul 15, 2019 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Jul 02, 2019 0.0011 0.0011 0.0011 0 -0.00(-26.67%)
Jul 01, 2019 0.0011 0.0015 0.0010 0.0015 1,599,515 -0.00(-6.25%)
Jun 27, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jun 24, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jun 21, 2019 0.0016 0.0016 0.0016 0.0016 2,300 -0.00(-5.88%)
Jun 17, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.