Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Halberd Corporation (HALB)

Compare
0.0022
+0.0002
+(10.00%)
At close: April 10 at 3:58:45 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.00220.00220.00220.00220.002225,200
Apr 9, 20250.00210.00220.00160.00210.0021266,000
Apr 8, 20250.00220.00220.00190.00220.0022352,200
Apr 7, 20250.00190.00220.00160.00220.0022479,200
Apr 4, 20250.00220.00220.00190.00210.00211,287,200
Apr 3, 20250.00230.00230.00220.00220.0022200,000
Apr 2, 20250.00220.00240.00200.00240.0024429,200
Apr 1, 20250.00230.00250.00210.00240.0024361,000
Mar 31, 20250.00240.00250.00200.00250.0025964,700
Mar 28, 20250.00250.00250.00250.00250.002535,000
Mar 27, 20250.00250.00250.00240.00250.0025218,000
Mar 26, 20250.00260.00260.00260.00260.00265,800
Mar 25, 20250.00240.00260.00230.00260.002630,700
Mar 24, 20250.00260.00260.00210.00240.0024496,000
Mar 21, 20250.00270.00270.00220.00240.00242,071,700
Mar 20, 20250.00270.00290.00240.00260.002615,404,200
Mar 19, 20250.00240.00290.00240.00290.00292,771,300
Mar 18, 20250.00220.00290.00220.00250.00254,698,900
Mar 17, 20250.00220.00220.00210.00220.0022523,000
Mar 14, 20250.00220.00220.00210.00220.0022437,500
Mar 13, 20250.00220.00220.00200.00210.0021861,300
Mar 12, 20250.00240.00240.00240.00240.0024100,000
Mar 11, 20250.00230.00240.00220.00240.00241,024,100
Mar 10, 20250.00270.00280.00230.00230.0023799,500
Mar 7, 20250.00290.00290.00290.00290.0029100
Mar 6, 20250.00270.00280.00240.00260.0026740,000
Mar 5, 20250.00250.00280.00250.00270.0027602,600
Mar 4, 20250.00240.00250.00240.00240.0024189,600
Mar 3, 20250.00230.00240.00230.00240.00241,164,100
Feb 28, 20250.00230.00230.00220.00230.0023184,200
Feb 27, 20250.00230.00230.00230.00230.002348,000
Feb 26, 20250.00270.00270.00210.00230.0023223,500
Feb 25, 20250.00250.00250.00220.00220.00221,079,400
Feb 24, 20250.00230.00270.00200.00250.0025829,100
Feb 21, 20250.00220.00260.00220.00260.0026250,900
Feb 20, 20250.00260.00270.00220.00270.00271,890,700
Feb 19, 20250.00270.00280.00260.00270.00271,129,700
Feb 18, 20250.00280.00320.00270.00300.00301,600,200
Feb 14, 20250.00310.00310.00270.00300.0030214,000
Feb 13, 20250.00300.00320.00300.00310.0031337,400
Feb 12, 20250.00290.00330.00260.00320.00321,233,500
Feb 11, 20250.00300.00330.00290.00330.0033477,800
Feb 10, 20250.00300.00350.00300.00340.0034100,000
Feb 7, 20250.00290.00350.00290.00350.0035345,000
Feb 6, 20250.00340.00360.00310.00360.00361,886,500
Feb 5, 20250.00290.00340.00290.00340.0034711,900
Feb 4, 20250.00280.00340.00280.00330.00331,726,300
Feb 3, 20250.00300.00330.00280.00320.0032456,900
Jan 31, 20250.00330.00350.00260.00340.00341,385,700
Jan 30, 20250.00350.00350.00290.00350.0035562,300
Jan 29, 20250.00350.00350.00260.00310.003162,800
Jan 28, 20250.00350.00350.00290.00310.003152,500
Jan 27, 20250.00350.00350.00300.00310.0031106,900
Jan 24, 20250.00340.00340.00290.00310.00312,371,500
Jan 23, 20250.00300.00320.00300.00320.0032136,200
Jan 22, 20250.00350.00350.00260.00320.00322,626,300
Jan 21, 20250.00320.00360.00260.00350.0035962,700
Jan 17, 20250.00300.00380.00300.00370.0037131,300
Jan 16, 20250.00380.00380.00320.00380.0038234,900
Jan 15, 20250.00300.00380.00300.00380.003822,600
Jan 14, 20250.00390.00430.00300.00350.0035957,500
Jan 13, 20250.00430.00430.00360.00430.0043628,800
Jan 10, 20250.00410.00450.00350.00430.0043528,600
Jan 8, 20250.00390.00430.00360.00430.0043367,000
Jan 7, 20250.00390.00410.00370.00410.0041206,600
Jan 6, 20250.00340.00410.00340.00410.0041217,200
Jan 3, 20250.00360.00410.00360.00410.004123,300
Jan 2, 20250.00310.00410.00310.00390.0039442,900
Dec 31, 20240.00400.00400.00320.00400.0040449,500
Dec 30, 20240.00310.00430.00310.00400.0040713,600
Dec 27, 20240.00430.00430.00320.00430.0043173,600
Dec 26, 20240.00320.00430.00310.00430.00434,800,100
Dec 24, 20240.00310.00320.00310.00320.003210,400
Dec 23, 20240.00320.00320.00310.00320.0032241,400
Dec 20, 20240.00310.00320.00310.00320.0032658,500
Dec 19, 20240.00310.00320.00250.00320.0032907,000
Dec 18, 20240.00310.00320.00310.00320.003292,600
Dec 17, 20240.00300.00310.00280.00310.0031416,300
Dec 16, 20240.00280.00320.00280.00310.0031604,500
Dec 13, 20240.00320.00320.00300.00310.0031391,500
Dec 12, 20240.00320.00320.00270.00320.00322,108,900
Dec 11, 20240.00320.00320.00300.00320.0032535,000
Dec 10, 20240.00300.00320.00300.00300.0030483,700
Dec 9, 20240.00300.00320.00300.00320.00321,011,500
Dec 6, 20240.00330.00330.00300.00320.0032373,800
Dec 5, 20240.00300.00330.00300.00320.00321,270,800
Dec 4, 20240.00300.00350.00300.00330.0033173,400
Dec 3, 20240.00300.00360.00300.00340.0034262,900
Dec 2, 20240.00400.00400.00300.00360.00363,425,400
Nov 29, 20240.00400.00400.00290.00390.003913,000
Nov 27, 20240.00340.00360.00290.00360.0036188,500
Nov 26, 20240.00400.00400.00330.00360.003663,100
Nov 25, 20240.00340.00370.00290.00300.00301,803,200
Nov 22, 20240.00320.00340.00280.00340.0034228,100
Nov 21, 20240.00380.00390.00270.00370.0037984,300
Nov 20, 20240.00390.00400.00380.00400.0040356,800
Nov 19, 20240.00380.00390.00340.00390.0039275,000
Nov 18, 20240.00260.00390.00260.00380.0038573,600
Nov 15, 20240.00390.00390.00290.00330.0033821,200
Nov 14, 20240.00330.00390.00330.00390.003990,100
Nov 13, 20240.00410.00410.00360.00390.0039121,700
Nov 12, 20240.00400.00400.00310.00400.00401,778,700
Nov 11, 20240.00320.00400.00320.00390.00391,374,600
Nov 8, 20240.00370.00440.00240.00400.00403,748,000
Nov 7, 20240.00450.00450.00370.00410.0041392,500
Nov 6, 20240.00420.00450.00400.00450.0045153,900
Nov 5, 20240.00420.00420.00400.00410.004172,800
Nov 4, 20240.00430.00440.00400.00440.0044115,100
Nov 1, 20240.00450.00450.00400.00450.0045258,000
Oct 31, 20240.00450.00450.00400.00450.0045714,400
Oct 30, 20240.00430.00450.00430.00450.0045335,700
Oct 29, 20240.00430.00460.00430.00440.0044382,200
Oct 28, 20240.00420.00440.00400.00430.0043110,300
Oct 25, 20240.00420.00440.00400.00440.0044129,400
Oct 24, 20240.00380.00440.00380.00440.0044312,300
Oct 23, 20240.00410.00440.00380.00440.004443,600
Oct 22, 20240.00460.00460.00400.00440.0044216,200
Oct 21, 20240.00430.00460.00390.00460.0046551,700
Oct 18, 20240.00450.00460.00400.00460.0046542,800
Oct 17, 20240.00450.00450.00400.00450.0045528,500
Oct 16, 20240.00380.00450.00380.00430.0043969,500
Oct 15, 20240.00450.00450.00380.00420.0042534,400
Oct 14, 20240.00430.00460.00410.00460.0046249,600
Oct 11, 20240.00410.00430.00400.00430.004357,000
Oct 10, 20240.00390.00430.00370.00380.00382,139,100
Oct 9, 20240.00400.00430.00360.00400.0040164,300
Oct 8, 20240.00440.00440.00360.00440.0044809,000
Oct 7, 20240.00380.00460.00380.00440.00441,672,000
Oct 4, 20240.00420.00470.00420.00460.00464,109,900
Oct 3, 20240.00550.00550.00420.00490.00492,029,000
Oct 2, 20240.00500.00530.00410.00530.00532,194,400
Oct 1, 20240.00480.00510.00450.00500.0050704,900
Sep 30, 20240.00480.00550.00450.00510.00511,488,700
Sep 27, 20240.00470.00620.00460.00500.00501,766,000
Sep 26, 20240.00500.00520.00460.00500.00501,234,200
Sep 25, 20240.00520.00590.00450.00500.00502,429,300
Sep 24, 20240.00630.00630.00450.00570.0057212,800
Sep 23, 20240.00550.00630.00510.00570.0057110,700
Sep 20, 20240.00490.00550.00450.00550.0055445,300
Sep 19, 20240.00520.00530.00420.00520.0052518,100
Sep 18, 20240.00500.00570.00490.00530.00531,505,000
Sep 17, 20240.00560.00590.00470.00510.00511,388,100
Sep 16, 20240.00630.00630.00540.00620.0062849,000
Sep 13, 20240.00550.00630.00540.00590.00592,796,800
Sep 12, 20240.00600.00630.00440.00600.0060464,400
Sep 11, 20240.00650.00650.00570.00630.0063574,200
Sep 10, 20240.00610.00680.00560.00590.0059532,200
Sep 9, 20240.00680.00700.00580.00660.0066700,100
Sep 6, 20240.00700.00700.00480.00520.00522,615,200
Sep 5, 20240.00640.00700.00550.00550.0055837,200
Sep 4, 20240.00700.00700.00600.00620.00621,315,800
Sep 3, 20240.00700.00700.00640.00650.0065395,800
Aug 30, 20240.00680.00700.00650.00700.0070345,300
Aug 29, 20240.00720.00730.00600.00700.00701,744,600
Aug 28, 20240.00700.00720.00680.00700.00701,497,000
Aug 27, 20240.00630.00700.00630.00680.0068768,900
Aug 26, 20240.00670.00700.00630.00680.0068371,200
Aug 23, 20240.00600.00680.00600.00670.0067140,700
Aug 22, 20240.00800.00800.00640.00650.0065299,700
Aug 21, 20240.00600.00720.00600.00670.0067356,300
Aug 20, 20240.00740.00740.00630.00720.0072253,000
Aug 19, 20240.00740.00740.00700.00710.0071116,400
Aug 16, 20240.00610.00710.00610.00710.0071480,100
Aug 15, 20240.00640.00700.00640.00680.0068210,200
Aug 14, 20240.00670.00700.00650.00700.0070700
Aug 13, 20240.00700.00700.00650.00670.0067187,900
Aug 12, 20240.00650.00700.00650.00680.0068413,100
Aug 9, 20240.00620.00650.00550.00640.00641,451,600
Aug 8, 20240.00600.00700.00550.00700.0070646,900
Aug 7, 20240.00660.00710.00620.00700.0070245,300
Aug 6, 20240.00680.00720.00680.00700.0070292,200
Aug 5, 20240.00640.00700.00600.00640.0064169,400
Aug 2, 20240.00640.00640.00590.00640.0064385,800
Aug 1, 20240.00640.00640.00560.00640.00641,598,800
Jul 31, 20240.00650.00670.00590.00640.00641,442,200
Jul 30, 20240.00650.00720.00600.00670.00671,253,700
Jul 29, 20240.00720.00720.00660.00670.0067690,700
Jul 26, 20240.00750.00750.00680.00720.00722,282,000
Jul 25, 20240.00770.00790.00700.00710.0071653,600
Jul 24, 20240.00740.00840.00740.00770.00772,146,300
Jul 23, 20240.00890.00890.00660.00710.00711,587,700
Jul 22, 20240.00750.00790.00710.00750.00751,165,400
Jul 19, 20240.00800.00800.00700.00750.0075125,900
Jul 18, 20240.00740.00840.00690.00740.0074710,700
Jul 17, 20240.00750.00840.00710.00740.00741,344,300
Jul 16, 20240.00840.00840.00790.00840.0084377,200
Jul 15, 20240.00840.00840.00740.00760.0076194,100
Jul 12, 20240.00880.00880.00710.00740.00741,306,600
Jul 11, 20240.00890.00890.00730.00780.0078408,700
Jul 10, 20240.00810.00910.00780.00800.0080142,400
Jul 9, 20240.00880.00920.00860.00860.0086360,300
Jul 8, 20240.00750.00870.00750.00870.0087177,700
Jul 5, 20240.00870.00870.00670.00780.00781,216,200
Jul 3, 20240.00840.00880.00840.00840.008427,800
Jul 2, 20240.00740.00880.00740.00850.0085161,700
Jul 1, 20240.00720.00880.00720.00870.0087177,300
Jun 28, 20240.01000.01000.00720.00780.00781,080,400
Jun 27, 20240.00770.01000.00750.00840.00842,815,800
Jun 26, 20240.00760.00770.00650.00770.0077972,300
Jun 25, 20240.00800.00800.00740.00750.00751,326,400
Jun 24, 20240.00800.00800.00760.00770.0077306,900
Jun 21, 20240.00800.00850.00740.00800.0080376,300
Jun 20, 20240.00760.00800.00750.00790.007990,400
Jun 18, 20240.00870.00890.00730.00770.0077641,600
Jun 17, 20240.00940.00940.00730.00870.0087485,900
Jun 14, 20240.00800.00900.00730.00800.0080563,300
Jun 13, 20240.00800.00870.00720.00850.00852,117,000
Jun 12, 20240.00820.00940.00770.00840.0084553,500
Jun 11, 20240.00760.00820.00700.00820.0082153,100
Jun 10, 20240.00730.00820.00700.00820.0082991,500
Jun 7, 20240.00850.00850.00600.00820.00822,343,900
Jun 6, 20240.00890.01000.00800.00850.00851,820,300
Jun 5, 20240.00840.00890.00810.00890.0089631,600
Jun 4, 20240.00870.00870.00790.00840.00842,711,800
Jun 3, 20240.00840.00890.00780.00870.00875,591,200
May 31, 20240.00970.01000.00800.00840.00843,625,900
May 30, 20240.00800.01000.00800.00950.00952,827,000
May 29, 20240.00890.01150.00870.00890.00896,711,100
May 28, 20240.00800.01000.00800.00900.00905,515,500
May 24, 20240.00890.00890.00800.00840.00841,135,300
May 23, 20240.00890.00890.00880.00890.0089796,600
May 22, 20240.00880.00890.00790.00890.00891,296,800
May 21, 20240.00880.00880.00860.00880.0088137,400
May 20, 20240.00840.00880.00750.00880.0088698,500
May 17, 20240.00830.00830.00750.00780.0078285,900
May 16, 20240.00840.00840.00620.00780.00781,218,100
May 15, 20240.00840.00870.00800.00840.0084226,400
May 14, 20240.00840.00880.00800.00870.0087368,100
May 13, 20240.00840.00880.00810.00880.0088334,400
May 10, 20240.00850.00880.00770.00880.0088320,400
May 9, 20240.00800.00820.00770.00800.0080793,600
May 8, 20240.00790.00850.00770.00830.00831,881,000
May 7, 20240.00810.00850.00810.00850.008529,400
May 6, 20240.00760.00850.00760.00790.00791,056,400
May 3, 20240.00780.00850.00760.00850.0085279,700
May 2, 20240.00880.00880.00820.00840.0084130,100
May 1, 20240.00850.00890.00780.00880.0088259,500
Apr 30, 20240.00890.00890.00800.00850.00851,362,700
Apr 29, 20240.00810.00820.00760.00820.0082112,000
Apr 26, 20240.00800.00890.00770.00800.00801,250,500
Apr 25, 20240.00820.00820.00780.00810.008122,900
Apr 24, 20240.00890.00890.00770.00800.0080133,100
Apr 23, 20240.00800.00890.00790.00820.0082541,500
Apr 22, 20240.00890.00890.00800.00890.008942,400
Apr 19, 20240.00750.00890.00750.00890.0089371,100
Apr 18, 20240.00900.00900.00750.00800.0080216,600
Apr 17, 20240.00850.00900.00800.00890.00891,070,600
Apr 16, 20240.00840.00900.00770.00850.0085171,600
Apr 15, 20240.00840.00870.00810.00840.00841,609,400
Apr 12, 20240.00840.00840.00740.00800.0080186,200
Apr 11, 20240.00860.00900.00800.00800.00801,533,900

Related Tickers

AIBT Aibotics Inc.
0.0210
-21.93%
 
USRM U.S. Stem Cell, Inc.
0.0001
0.00%
 
BIOVIC-B.ST Biovica International AB (publ)
0.7620
-4.75%
 
RGBPP Regen BioPharma, Inc.
0.0460
0.00%
 
CSCI.TO COSCIENS Biopharma Inc.
4.0100
-2.43%
 
IGXT IntelGenx Technologies Corp.
0.1700
0.00%
 
RGBP Regen BioPharma, Inc.
0.0639
+16.16%
 
SNPX Synaptogenix, Inc.
2.1450
+2.14%
 
ENZC Enzolytics, Inc.
0.0007
-7.14%
 
RLFTF Relief Therapeutics Holding SA
2.7500
0.00%