Skip to main content
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 (%)
Apr 30, 2013 0.0130 0.0130 0.0103 0.0103 141,920 -0.00(-14.17%)
Apr 29, 2013 0.0124 0.0124 0.0120 0.0120 30,000 +0.00(+14.29%)
Apr 26, 2013 0.0110 0.0115 0.0105 0.0105 962,600 -0.00(-4.55%)
Apr 25, 2013 0.0107 0.0110 0.0101 0.0110 182,500 -0.00(-14.06%)
Apr 24, 2013 0.0160 0.0169 0.0100 0.0128 650,428 -0.00(-8.57%)
Apr 23, 2013 0.0145 0.0145 0.0140 0.0140 20,585 +0.00(+7.69%)
Apr 22, 2013 0.0115 0.0130 0.0102 0.0130 738,378 +0.00(+26.21%)
Apr 19, 2013 0.0150 0.0150 0.0095 0.0103 687,560 -0.01(-35.22%)
Apr 18, 2013 0.0159 0.0159 0.0159 0.0159 115,723 -0.00(-0.62%)
Apr 17, 2013 0.0130 0.0160 0.0105 0.0160 1,015,665 +0.00(+1.91%)
Apr 16, 2013 0.0161 0.0200 0.0150 0.0157 304,700 -0.00(-20.71%)
Apr 15, 2013 0.0198 0.0198 0.0198 0.0198 10,500 +0.00(+10.00%)
Apr 12, 2013 0.0200 0.0200 0.0180 0.0180 566,500 -0.00(-10.00%)
Apr 11, 2013 0.0248 0.0248 0.0156 0.0200 134,000 -0.00(-19.35%)
Apr 10, 2013 0.0255 0.0255 0.0210 0.0248 508,484 +0.00(+12.73%)
Apr 09, 2013 0.0231 0.0231 0.0220 0.0220 53,900 -0.00(-4.76%)
Apr 08, 2013 0.0230 0.0231 0.0225 0.0231 274,700 +0.00(+0.43%)
Apr 05, 2013 0.0230 0.0230 0.0230 0.0230 10,100 +0.00(+13.30%)
Apr 04, 2013 0.0269 0.0269 0.0203 0.0203 293,100 -0.00(-15.42%)
Apr 03, 2013 0.0307 0.0307 0.0231 0.0240 67,000 -0.01(-17.24%)
Apr 02, 2013 0.0260 0.0290 0.0260 0.0290 1,200 +0.00(+11.54%)
Apr 01, 2013 0.0260 0.0260 0.0250 0.0260 159,501 +0.00(+0.00%)
Mar 28, 2013 0.0300 0.0300 0.0250 0.0260 199,000 -0.00(-15.31%)
Mar 27, 2013 0.0339 0.0339 0.0270 0.0307 109,727 -0.00(-9.44%)
Mar 26, 2013 0.0270 0.0339 0.0250 0.0339 162,400 +0.01(+35.60%)
Mar 25, 2013 0.0300 0.0300 0.0250 0.0250 91,127 -0.00(-14.97%)
Mar 22, 2013 0.0339 0.0339 0.0294 0.0294 191,250 -0.00(-2.00%)
Mar 21, 2013 0.0300 0.0339 0.0270 0.0300 108,406 -0.00(-0.66%)
Mar 20, 2013 0.0370 0.0370 0.0302 0.0302 692,000 -0.01(-22.56%)
Mar 19, 2013 0.0350 0.0390 0.0350 0.0390 390,255 +0.00(+11.43%)
Mar 18, 2013 0.0400 0.0400 0.0350 0.0350 117,875 -0.00(-12.50%)
Mar 15, 2013 0.0360 0.0480 0.0351 0.0400 646,262 +0.01(+19.40%)
Mar 14, 2013 0.0300 0.0335 0.0262 0.0335 666,000 +0.00(+11.67%)
Mar 13, 2013 0.0335 0.0345 0.0294 0.0300 490,400 -0.00(-3.23%)
Mar 12, 2013 0.0250 0.0310 0.0250 0.0310 606,800 +0.00(+15.24%)
Mar 11, 2013 0.0270 0.0270 0.0223 0.0269 156,100 +0.00(+0.00%)
Mar 08, 2013 0.0251 0.0269 0.0203 0.0269 330,930 -0.00(-6.92%)
Mar 07, 2013 0.0300 0.0300 0.0260 0.0289 176,500 +0.00(+3.21%)
Mar 06, 2013 0.0280 0.0299 0.0280 0.0280 80,000 -0.00(-6.35%)
Mar 05, 2013 0.0300 0.0300 0.0281 0.0299 69,114 -0.00(-0.33%)
Mar 04, 2013 0.0303 0.0303 0.0280 0.0300 159,800 -0.00(-0.33%)
Mar 01, 2013 0.0300 0.0328 0.0300 0.0301 150,102 +0.00(+0.00%)
Feb 28, 2013 0.0319 0.0319 0.0301 0.0301 33,418 -0.00(-5.64%)
Feb 27, 2013 0.0320 0.0325 0.0300 0.0319 504,862 -0.00(-0.31%)
Feb 26, 2013 0.0320 0.0320 0.0301 0.0320 302,700 +0.00(+0.31%)
Feb 22, 2013 0.0338 0.0338 0.0301 0.0319 597,100 -0.00(-0.62%)
Feb 21, 2013 0.0340 0.0380 0.0320 0.0321 1,616,696 +0.00(+2.88%)
Feb 20, 2013 0.0340 0.0340 0.0311 0.0312 76,300 -0.00(-5.45%)
Feb 19, 2013 0.0340 0.0357 0.0313 0.0330 555,364 +0.00(+3.13%)
Feb 15, 2013 0.0350 0.0360 0.0310 0.0320 258,920 -0.00(-8.57%)
Feb 14, 2013 0.0339 0.0419 0.0335 0.0350 1,279,320 +0.00(+3.24%)
Feb 13, 2013 0.0420 0.0420 0.0320 0.0339 1,087,797 -0.01(-17.32%)
Feb 12, 2013 0.0449 0.0449 0.0410 0.0410 311,679 -0.00(-8.69%)
Feb 11, 2013 0.0420 0.0450 0.0420 0.0449 699,472 +0.00(+6.90%)
Feb 08, 2013 0.0335 0.0430 0.0335 0.0420 1,120,400 +0.01(+18.31%)
Feb 07, 2013 0.0500 0.0520 0.0320 0.0355 3,887,914 -0.01(-21.11%)
Feb 06, 2013 0.0299 0.0450 0.0294 0.0450 1,247,197 +0.02(+63.64%)
Feb 04, 2013 0.0250 0.0350 0.0250 0.0275 664,119 +0.00(+10.00%)
Feb 01, 2013 0.0240 0.0275 0.0220 0.0250 603,976 +0.01(+27.55%)
Jan 31, 2013 0.0176 0.0200 0.0176 0.0196 1,122,648 +0.00(+11.36%)
Jan 30, 2013 0.0176 0.0176 0.0176 0.0176 150,000 -0.00(-12.00%)
Jan 29, 2013 0.0200 0.0200 0.0160 0.0200 188,600 -0.00(-4.76%)
Jan 28, 2013 0.0210 0.0210 0.0180 0.0210 64,500 -0.00(-8.70%)
Jan 25, 2013 0.0210 0.0230 0.0198 0.0230 123,318 +0.00(+16.16%)
Jan 24, 2013 0.0210 0.0210 0.0198 0.0198 40,000 -0.00(-5.71%)
Jan 23, 2013 0.0220 0.0220 0.0200 0.0210 170,754 +0.00(+0.00%)
Jan 22, 2013 0.0230 0.0230 0.0210 0.0210 160,651 -0.00(-8.70%)
Jan 18, 2013 0.0252 0.0290 0.0213 0.0230 696,300 -0.00(-8.00%)
Jan 17, 2013 0.0250 0.0250 0.0214 0.0250 108,888 -0.00(-10.71%)
Jan 16, 2013 0.0270 0.0290 0.0250 0.0280 119,600 +0.00(+3.70%)
Jan 15, 2013 0.0255 0.0270 0.0250 0.0270 142,550 +0.00(+12.50%)
Jan 14, 2013 0.0250 0.0250 0.0240 0.0240 40,000 -0.00(-4.00%)
Jan 12, 2013 0.0250 0.0250 0.0210 0.0250 265,000 +0.00(+0.00%)
Jan 11, 2013 0.0250 0.0250 0.0210 0.0250 265,000 +0.00(+0.00%)
Jan 10, 2013 0.0230 0.0250 0.0230 0.0250 62,250 +0.00(+4.17%)
Jan 09, 2013 0.0220 0.0240 0.0205 0.0240 80,000 -0.00(-7.69%)
Jan 08, 2013 0.0240 0.0260 0.0240 0.0260 50,000 -0.00(-13.33%)
Jan 04, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 03, 2013 0.0290 0.0300 0.0270 0.0300 560,000 +0.00(+3.45%)
Jan 02, 2013 0.0299 0.0299 0.0260 0.0290 151,000 +0.00(+11.54%)
Dec 31, 2012 0.0255 0.0260 0.0220 0.0260 90,900 +0.00(+4.00%)
Dec 28, 2012 0.0260 0.0260 0.0250 0.0250 392,400 -0.00(-3.85%)
Dec 27, 2012 0.0250 0.0260 0.0250 0.0260 388,000 +0.00(+4.00%)
Dec 26, 2012 0.0252 0.0252 0.0250 0.0250 109,185 -0.00(-16.67%)
Dec 21, 2012 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Dec 20, 2012 0.0330 0.0335 0.0310 0.0310 130,400 -0.00(-6.06%)
Dec 19, 2012 0.0290 0.0330 0.0280 0.0330 245,466 +0.00(+10.00%)
Dec 18, 2012 0.0400 0.0400 0.0300 0.0300 60,900 -0.01(-30.23%)
Dec 17, 2012 0.0430 0.0430 0.0410 0.0430 89,400 +0.00(+0.00%)
Dec 14, 2012 0.0371 0.0460 0.0300 0.0430 233,400 -0.00(-4.44%)
Dec 13, 2012 0.0450 0.0470 0.0410 0.0450 237,250 +0.00(+4.65%)
Dec 12, 2012 0.0360 0.0430 0.0360 0.0430 171,950 +0.01(+19.44%)
Dec 11, 2012 0.0420 0.0420 0.0360 0.0360 43,500 -0.00(-10.00%)
Dec 10, 2012 0.0420 0.0450 0.0400 0.0400 209,806 -0.00(-6.98%)
Dec 07, 2012 0.0480 0.0480 0.0400 0.0430 147,239 -0.00(-8.51%)
Dec 06, 2012 0.0390 0.0470 0.0370 0.0470 977,245 +0.01(+20.51%)
Dec 05, 2012 0.0252 0.0390 0.0252 0.0390 564,171 +0.02(+72.57%)
Dec 04, 2012 0.0260 0.0260 0.0200 0.0226 96,800 -0.00(-9.60%)
Nov 30, 2012 0.0261 0.0261 0.0250 0.0250 161,000 -0.00(-16.67%)
Nov 29, 2012 0.0300 0.0300 0.0300 0.0300 45,033 +0.00(+14.94%)
Nov 28, 2012 0.0261 0.0261 0.0261 0.0261 2,000 -0.00(-13.00%)
Nov 27, 2012 0.0350 0.0353 0.0260 0.0300 119,547 +0.00(+1.69%)
Nov 26, 2012 0.0300 0.0300 0.0258 0.0295 138,900 -0.00(-1.67%)
Nov 24, 2012 0.0320 0.0320 0.0300 0.0300 53,000 +0.00(+0.00%)
Nov 23, 2012 0.0320 0.0320 0.0300 0.0300 53,000 -0.01(-14.29%)
Nov 21, 2012 0.0350 0.0350 0.0300 0.0350 195,750 -0.01(-16.67%)
Nov 20, 2012 0.0420 0.0420 0.0420 0.0420 1,500 -0.00(-6.67%)
Nov 19, 2012 0.0440 0.0450 0.0330 0.0450 516,330 +0.00(+12.50%)
Nov 16, 2012 0.0400 0.0439 0.0340 0.0400 435,985 +0.00(+0.00%)
Nov 15, 2012 0.0440 0.0440 0.0400 0.0400 115,726 -0.00(-4.76%)
Nov 14, 2012 0.0400 0.0420 0.0390 0.0420 280,428 +0.01(+13.51%)
Nov 13, 2012 0.0301 0.0400 0.0301 0.0370 323,975 -0.00(-7.50%)
Nov 12, 2012 0.0320 0.0400 0.0300 0.0400 98,270 +0.00(+2.56%)
Nov 09, 2012 0.0400 0.0410 0.0262 0.0390 164,800 -0.01(-19.59%)
Nov 08, 2012 0.0361 0.0485 0.0227 0.0485 661,300 +0.00(+7.78%)
Nov 07, 2012 0.0451 0.0451 0.0359 0.0450 53,000 +0.00(+0.00%)
Nov 06, 2012 0.0530 0.0530 0.0450 0.0450 30,000 -0.01(-18.18%)
Nov 05, 2012 0.0620 0.0620 0.0550 0.0550 176,500 -0.00(-8.33%)
Nov 02, 2012 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Nov 01, 2012 0.0620 0.0620 0.0600 0.0600 30,000 -0.01(-7.69%)
Oct 31, 2012 0.0650 0.0650 0.0650 0.0650 750 +0.00(+1.56%)
Oct 26, 2012 0.0640 0.0640 0.0640 0 -0.01(-9.86%)
Oct 25, 2012 0.0710 0.0710 0.0700 0.0710 37,000 -0.01(-10.13%)
Oct 24, 2012 0.0790 0.0790 0.0790 0.0790 29,900 +0.01(+12.86%)
Oct 23, 2012 0.0920 0.0920 0.0700 0.0700 76,660 -0.00(-3.45%)
Oct 19, 2012 0.0600 0.0800 0.0600 0.0725 86,091 +0.00(+5.07%)
Oct 18, 2012 0.0600 0.0690 0.0580 0.0690 130,011 +0.01(+25.45%)
Oct 17, 2012 0.0540 0.0550 0.0500 0.0550 66,700 +0.00(+1.85%)
Oct 16, 2012 0.0540 0.0540 0.0540 0.0540 36,400 -0.00(-1.82%)
Oct 15, 2012 0.0670 0.0670 0.0550 0.0550 19,500 -0.01(-17.91%)
Oct 12, 2012 0.0499 0.0690 0.0499 0.0670 127,000 +0.01(+11.67%)
Oct 11, 2012 0.0600 0.0600 0.0550 0.0600 25,130 -0.01(-11.76%)
Oct 10, 2012 0.0690 0.0690 0.0600 0.0680 35,000 +0.00(+4.62%)
Oct 09, 2012 0.0650 0.0650 0.0650 0.0650 63,000 +0.01(+8.33%)
Oct 06, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 05, 2012 0.0600 0.0600 0.0550 0.0600 67,900 +0.00(+9.09%)
Oct 04, 2012 0.0800 0.0800 0.0530 0.0550 291,700 -0.02(-26.67%)
Oct 03, 2012 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-11.76%)
Oct 02, 2012 0.0850 0.0850 0.0850 0.0850 21,500 +0.01(+6.25%)
Oct 01, 2012 0.0800 0.0812 0.0800 0.0800 25,000 +0.00(+0.00%)
Sep 28, 2012 0.0801 0.1000 0.0800 0.0800 73,579 -0.01(-5.88%)
Sep 27, 2012 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+0.00%)
Sep 26, 2012 0.0810 0.1000 0.0810 0.0850 58,690 -0.00(-4.39%)
Sep 25, 2012 0.0900 0.0900 0.0802 0.0889 23,300 +0.01(+10.99%)
Sep 24, 2012 0.0910 0.0910 0.0801 0.0801 67,550 -0.01(-11.98%)
Sep 21, 2012 0.0910 0.0910 0.0910 0.0910 12,300 -0.01(-9.00%)
Sep 20, 2012 0.0980 0.1000 0.0860 0.1000 15,000 +0.01(+8.70%)
Sep 19, 2012 0.0900 0.0920 0.0810 0.0920 124,811 +0.00(+2.22%)
Sep 18, 2012 0.0900 0.0900 0.0900 0.0900 34,371 -0.01(-5.26%)
Sep 17, 2012 0.1150 0.1150 0.0800 0.0950 62,800 -0.01(-5.00%)
Sep 14, 2012 0.0660 0.1000 0.0660 0.1000 54,090 -0.02(-15.97%)
Sep 13, 2012 0.0750 0.1250 0.0720 0.1190 48,894 +0.05(+77.61%)
Sep 12, 2012 0.0800 0.0800 0.0670 0.0670 65,625 -0.01(-16.25%)
Sep 11, 2012 0.0900 0.0900 0.0800 0.0800 23,500 -0.01(-5.88%)
Sep 10, 2012 0.0749 0.1000 0.0650 0.0850 262,350 +0.01(+21.43%)
Sep 07, 2012 0.0580 0.0750 0.0580 0.0700 79,000 +0.01(+7.69%)
Sep 06, 2012 0.0950 0.0950 0.0625 0.0650 110,350 -0.02(-27.78%)
Sep 05, 2012 0.0780 0.0900 0.0700 0.0900 53,770 -0.01(-14.29%)
Sep 04, 2012 0.1300 0.1300 0.0650 0.1050 311,870 -0.04(-25.00%)
Aug 31, 2012 0.0510 0.1400 0.0350 0.1400 1,415,250 +0.09(+174.51%)
Aug 30, 2012 0.0500 0.0540 0.0500 0.0510 312,500 +0.00(+2.00%)
Aug 29, 2012 0.0450 0.0500 0.0400 0.0500 22,100 +0.00(+0.00%)
Aug 27, 2012 0.0500 0.0500 0.0500 0.0500 90,200 -0.01(-16.67%)
Aug 24, 2012 0.0540 0.0640 0.0530 0.0600 178,850 +0.00(+0.00%)
Aug 23, 2012 0.0510 0.0600 0.0454 0.0600 48,843 +0.01(+17.65%)
Aug 22, 2012 0.0510 0.0590 0.0400 0.0510 210,545 +0.00(+0.00%)
Aug 21, 2012 0.0700 0.0700 0.0510 0.0510 123,200 -0.02(-27.14%)
Aug 20, 2012 0.0800 0.0800 0.0600 0.0700 65,500 -0.02(-22.22%)
Aug 17, 2012 0.1000 0.1160 0.0900 0.0900 72,680 -0.01(-10.00%)
Aug 16, 2012 0.1200 0.1200 0.0820 0.1000 48,400 -0.01(-9.09%)
Aug 15, 2012 0.1250 0.1250 0.0750 0.1100 56,180 -0.01(-4.35%)
Aug 14, 2012 0.1300 0.1300 0.0900 0.1150 89,711 +0.01(+14.89%)
Aug 13, 2012 0.1300 0.1700 0.1001 0.1001 65,942 -0.03(-23.00%)
Aug 11, 2012 0.1300 0.1500 0.0900 0.1300 505,638 +0.00(+0.00%)
Aug 10, 2012 0.1300 0.1500 0.0900 0.1300 505,638 +0.00(+0.00%)
Aug 09, 2012 0.1200 0.1400 0.0980 0.1300 251,200 +0.06(+85.71%)
Aug 08, 2012 0.0570 0.0700 0.0530 0.0700 160,625 +0.01(+7.69%)
Aug 07, 2012 0.0855 0.1200 0.0600 0.0650 181,638 -0.04(-35.00%)
Aug 06, 2012 0.1200 0.1300 0.1000 0.1000 288,133 -0.01(-13.04%)
Aug 03, 2012 0.0700 0.2500 0.0650 0.1150 513,587 +0.05(+76.92%)
Aug 02, 2012 0.0650 0.0650 0.0650 0.0650 350 +0.01(+30.00%)
Jul 26, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 25, 2012 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Jul 23, 2012 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 20, 2012 0.0390 0.0410 0.0390 0.0400 29,400 +0.00(+14.29%)
Jul 19, 2012 0.0320 0.0350 0.0155 0.0350 140,000 +0.00(+2.94%)
Jul 05, 2012 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Jun 13, 2012 0.0340 0.0340 0.0340 0.0340 0 +0.00(+13.33%)
Jun 12, 2012 0.0300 0.0300 0.0300 0.0300 3,970 -0.01(-14.29%)
Jun 10, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 08, 2012 0.0350 0.0350 0.0350 0.0350 3,400 -0.00(-2.78%)
Jun 07, 2012 0.0350 0.0360 0.0350 0.0360 55,000 +0.00(+2.86%)
May 25, 2012 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
May 17, 2012 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
May 09, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 08, 2012 0.0350 0.0350 0.0350 0.0350 25,450 +0.00(+0.00%)
May 04, 2012 0.0350 0.0350 0.0350 0 -0.01(-18.60%)
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.