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:

Halberd Corp (OP: HALB )

0.0080 +0.0001 (+1.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.0080 0.0085 0.0074 0.0080 376,342 +0.00(+1.27%)
Jun 20, 2024 0.0076 0.0080 0.0075 0.0079 90,431 +0.00(+2.60%)
Jun 18, 2024 0.0087 0.0089 0.0073 0.0077 641,566 -0.00(-11.49%)
Jun 17, 2024 0.0094 0.0094 0.0073 0.0087 485,928 +0.00(+8.75%)
Jun 14, 2024 0.0080 0.0090 0.0073 0.0080 563,341 -0.00(-5.88%)
Jun 13, 2024 0.0080 0.0087 0.0072 0.0085 2,116,989 +0.00(+1.19%)
Jun 12, 2024 0.0082 0.0094 0.0077 0.0084 553,499 +0.00(+2.44%)
Jun 11, 2024 0.0076 0.0082 0.0070 0.0082 153,092 +0.00(+0.00%)
Jun 10, 2024 0.0073 0.0082 0.0070 0.0082 991,505 +0.00(+0.00%)
Jun 07, 2024 0.0085 0.0085 0.0060 0.0082 2,343,930 -0.00(-3.53%)
Jun 06, 2024 0.0089 0.0100 0.0080 0.0085 1,820,278 -0.00(-4.49%)
Jun 05, 2024 0.0084 0.0089 0.0081 0.0089 631,641 +0.00(+5.95%)
Jun 04, 2024 0.0087 0.0087 0.0079 0.0084 2,711,815 -0.00(-3.45%)
Jun 03, 2024 0.0084 0.0089 0.0078 0.0087 5,591,218 +0.00(+3.57%)
May 31, 2024 0.0097 0.0100 0.0080 0.0084 3,625,887 -0.00(-11.58%)
May 30, 2024 0.0080 0.0100 0.0080 0.0095 2,826,950 +0.00(+6.74%)
May 29, 2024 0.0089 0.0115 0.0087 0.0089 6,711,073 -0.00(-1.11%)
May 28, 2024 0.0080 0.0100 0.0080 0.0090 5,515,456 +0.00(+7.14%)
May 24, 2024 0.0089 0.0089 0.0080 0.0084 1,135,288 -0.00(-5.62%)
May 23, 2024 0.0089 0.0089 0.0088 0.0089 796,637 +0.00(+0.00%)
May 22, 2024 0.0088 0.0089 0.0079 0.0089 1,296,827 +0.00(+1.14%)
May 21, 2024 0.0088 0.0088 0.0086 0.0088 137,437 +0.00(+0.00%)
May 20, 2024 0.0084 0.0088 0.0075 0.0088 698,504 +0.00(+12.82%)
May 17, 2024 0.0083 0.0083 0.0075 0.0078 285,875 +0.00(+0.00%)
May 16, 2024 0.0084 0.0084 0.0062 0.0078 1,218,098 -0.00(-7.14%)
May 15, 2024 0.0084 0.0087 0.0080 0.0084 226,439 -0.00(-3.45%)
May 14, 2024 0.0084 0.0088 0.0080 0.0087 368,130 -0.00(-1.14%)
May 13, 2024 0.0084 0.0088 0.0081 0.0088 334,350 +0.00(+0.00%)
May 10, 2024 0.0085 0.0088 0.0077 0.0088 320,406 +0.00(+10.00%)
May 09, 2024 0.0080 0.0082 0.0077 0.0080 793,617 -0.00(-3.61%)
May 08, 2024 0.0079 0.0085 0.0077 0.0083 1,881,027 -0.00(-2.35%)
May 07, 2024 0.0081 0.0085 0.0081 0.0085 29,399 +0.00(+7.59%)
May 06, 2024 0.0076 0.0085 0.0076 0.0079 1,056,447 -0.00(-7.06%)
May 03, 2024 0.0078 0.0085 0.0076 0.0085 279,675 +0.00(+1.19%)
May 02, 2024 0.0088 0.0088 0.0082 0.0084 130,133 -0.00(-4.55%)
May 01, 2024 0.0085 0.0089 0.0078 0.0088 259,472 +0.00(+3.53%)
Apr 30, 2024 0.0089 0.0089 0.0080 0.0085 1,362,677 +0.00(+3.66%)
Apr 29, 2024 0.0081 0.0082 0.0076 0.0082 112,014 +0.00(+2.50%)
Apr 26, 2024 0.0084 0.0089 0.0077 0.0080 1,250,549 -0.00(-1.23%)
Apr 25, 2024 0.0081 0.0082 0.0078 0.0081 22,945 +0.00(+1.25%)
Apr 24, 2024 0.0089 0.0089 0.0077 0.0080 133,066 -0.00(-2.44%)
Apr 23, 2024 0.0080 0.0089 0.0079 0.0082 541,473 -0.00(-7.87%)
Apr 22, 2024 0.0089 0.0089 0.0080 0.0089 42,400 +0.00(+0.00%)
Apr 19, 2024 0.0075 0.0089 0.0075 0.0089 371,149 +0.00(+11.25%)
Apr 18, 2024 0.0090 0.0090 0.0075 0.0080 216,559 -0.00(-10.11%)
Apr 17, 2024 0.0090 0.0090 0.0080 0.0089 1,070,628 +0.00(+4.71%)
Apr 16, 2024 0.0084 0.0090 0.0077 0.0085 171,636 +0.00(+1.19%)
Apr 15, 2024 0.0084 0.0087 0.0081 0.0084 1,609,419 +0.00(+5.00%)
Apr 12, 2024 0.0084 0.0084 0.0074 0.0080 186,223 +0.00(+0.00%)
Apr 11, 2024 0.0086 0.0090 0.0080 0.0080 1,533,872 -0.00(-12.09%)
Apr 10, 2024 0.0088 0.0091 0.0081 0.0091 455,840 +0.00(+4.60%)
Apr 09, 2024 0.0090 0.0090 0.0083 0.0087 170,259 +0.00(+3.57%)
Apr 08, 2024 0.0090 0.0091 0.0080 0.0084 1,540,907 -0.00(-6.67%)
Apr 05, 2024 0.0087 0.0092 0.0083 0.0090 1,404,776 +0.00(+7.14%)
Apr 04, 2024 0.0083 0.0089 0.0079 0.0084 1,119,928 +0.00(+5.00%)
Apr 03, 2024 0.0078 0.0082 0.0077 0.0080 264,795 +0.00(+3.90%)
Apr 02, 2024 0.0073 0.0084 0.0073 0.0077 679,120 -0.00(-8.33%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.