Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Hawkeye Systems Inc (OP: HWKE )

0.5900 -0.0100 (-1.67%)
Streaming Delayed Price Updated: 2:34 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 31, 2024 0.5601 0.6200 0.4000 0.5900 16,307 -0.01(-1.67%)
May 30, 2024 0.5870 0.7499 0.5100 0.6000 57,336 +0.06(+11.11%)
May 29, 2024 0.4800 0.5866 0.4800 0.5400 24,139 -0.05(-8.01%)
May 28, 2024 0.5185 0.5870 0.3000 0.5870 58,853 +0.17(+40.13%)
May 23, 2024 0.4189 0 -0.17(-28.73%)
May 22, 2024 0.4198 0.5878 0.4100 0.5878 8,957 +0.17(+40.05%)
May 20, 2024 0.4197 1 +0.30(+249.75%)
May 15, 2024 0.1200 0 +0.01(+14.29%)
May 10, 2024 0.1050 0 -0.03(-21.11%)
May 09, 2024 0.1201 0.1331 0.1201 0.1331 375 +0.03(+31.78%)
May 07, 2024 0.1010 0 -0.03(-22.31%)
May 06, 2024 0.1500 0.2099 0.1250 0.1300 18,650 -0.01(-7.14%)
May 02, 2024 0.1400 0 +0.00(+0.00%)
May 01, 2024 0.1400 0.1400 0.1400 0.1400 20,000 +0.02(+16.67%)
Apr 30, 2024 0.1000 0.2100 0.1000 0.1200 39,584 -0.10(-44.19%)
Apr 25, 2024 0.2150 20 -0.07(-23.24%)
Apr 18, 2024 0.2801 0 +0.01(+3.74%)
Apr 16, 2024 0.2700 4 -0.10(-26.33%)
Apr 15, 2024 0.4000 0.4000 0.3665 0.3665 7,099 -0.07(-16.70%)
Apr 10, 2024 0.4400 0 -0.18(-29.03%)
Apr 09, 2024 0.7200 0.7200 0.6200 0.6200 6,824 -0.10(-14.01%)
Apr 08, 2024 0.7225 0.8400 0.7000 0.7210 7,628 -0.08(-9.88%)
Apr 05, 2024 0.8300 0.9250 0.8000 0.8000 27,557 -0.05(-5.88%)
Apr 04, 2024 0.7500 0.9000 0.7500 0.8500 46,607 +0.05(+6.25%)
Apr 03, 2024 0.8000 0.8500 0.7200 0.8000 50,953 +0.00(+0.00%)
Apr 02, 2024 0.5425 0.8000 0.5425 0.8000 37,110 +0.25(+45.45%)
Apr 01, 2024 0.5500 0.6200 0.3356 0.5500 35,517 +0.01(+1.85%)
Mar 28, 2024 0.5130 0.5400 0.4850 0.5400 14,027 -0.03(-5.26%)
Mar 27, 2024 0.5200 0.5700 0.5200 0.5700 2,900 +0.11(+23.91%)
Mar 26, 2024 0.3900 0.5700 0.3850 0.4600 74,090 +0.06(+15.58%)
Mar 22, 2024 0.3980 53 -0.03(-6.90%)
Mar 21, 2024 0.4275 0.4275 0.4275 0.4275 200 -0.02(-4.79%)
Mar 20, 2024 0.4100 0.4494 0.3001 0.4490 36,732 +0.03(+5.90%)
Mar 19, 2024 0.4200 0.4500 0.3000 0.4240 33,816 -0.01(-1.65%)
Mar 18, 2024 0.4490 0.4490 0.4311 0.4311 500 +0.02(+5.40%)
Mar 15, 2024 0.3680 0.4490 0.3680 0.4090 4,450 +0.06(+16.86%)
Mar 14, 2024 0.1990 0.4490 0.1800 0.3500 91,232 +0.25(+250.00%)
Mar 13, 2024 0.0610 0.1000 0.0610 0.1000 34,608 +0.02(+23.46%)
Mar 12, 2024 0.0810 0.0810 0.0810 0.0810 2,005 -0.01(-7.22%)
Mar 04, 2024 0.0873 0 +0.01(+8.45%)
Mar 01, 2024 0.0805 0.0805 0.0805 0.0805 400 +0.02(+33.06%)
Feb 26, 2024 0.0605 4 -0.00(-2.42%)
Feb 21, 2024 0.0620 0 -0.01(-12.43%)
Feb 14, 2024 0.0708 0 +0.00(+0.00%)
Jan 25, 2024 0.0708 0 -0.01(-11.50%)
Jan 12, 2024 0.0800 0 -0.02(-18.37%)
Jan 04, 2024 0.0980 0 +0.02(+30.67%)
Dec 29, 2023 0.0750 0 -0.00(-5.54%)
Dec 28, 2023 0.0794 0.0794 0.0794 0.0794 110 -0.00(-1.73%)
Dec 22, 2023 0.0808 70 +0.01(+10.99%)
Dec 21, 2023 0.0705 0.1000 0.0705 0.0728 7,055 -0.01(-9.57%)
Dec 20, 2023 0.0805 0.0805 0.0805 0.0805 845 -0.03(-26.82%)
Dec 19, 2023 0.1175 0.1175 0.1076 0.1100 18,360 -0.03(-21.43%)
Dec 14, 2023 0.1400 31 -0.02(-12.50%)
Dec 12, 2023 0.1600 0 -0.02(-11.11%)
Dec 11, 2023 0.1800 0.1800 0.1800 0.1800 106 -0.02(-9.55%)
Dec 07, 2023 0.1990 0 +0.04(+24.38%)
Nov 30, 2023 0.1600 0 +0.00(+0.00%)
Nov 29, 2023 0.1600 0.1600 0.1600 0.1600 1,279 +0.00(+0.00%)
Nov 24, 2023 0.1600 0 -0.10(-38.22%)
Nov 17, 2023 0.2590 0 +0.10(+61.88%)
Nov 15, 2023 0.1600 0 -0.10(-38.44%)
Nov 14, 2023 0.2599 0.2599 0.2599 0.2599 400 +0.08(+44.39%)
Nov 06, 2023 0.1800 0 -0.02(-11.72%)
Nov 03, 2023 0.2039 0.2039 0.2039 0.2039 200 +0.04(+27.44%)
Oct 31, 2023 0.1600 2 -0.02(-11.11%)
Oct 30, 2023 0.1800 0.1800 0.1800 0.1800 589 -0.01(-3.43%)
Oct 26, 2023 0.1864 10 +0.03(+16.50%)
Oct 25, 2023 0.1600 0.1600 0.1600 0.1600 600 +0.00(+0.00%)
Oct 24, 2023 0.1600 0.1600 0.1600 0.1600 100 -0.07(-29.82%)
Oct 20, 2023 0.2280 18 +0.06(+34.12%)
Oct 12, 2023 0.1700 0 -0.02(-10.53%)
Oct 10, 2023 0.1900 0 +0.00(+0.00%)
Oct 03, 2023 0.1900 0 +0.02(+9.38%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.