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

OTC Markets OTCQB - Delayed Quote USD

Happy Belly Food Group Inc. (HBFGF)

Compare
0.7940
-0.0245
(-2.99%)
At close: 12:11:48 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.79400.79400.79400.79400.79401,338
Apr 15, 20250.84300.84300.81900.81900.819023,800
Apr 14, 20250.80900.85000.80200.81900.819020,700
Apr 11, 20250.77300.79900.77300.79900.79901,200
Apr 10, 20250.76300.76300.76300.76300.7630-
Apr 9, 20250.75800.76300.73300.76300.763026,600
Apr 8, 20250.78000.78000.78000.78000.780010,000
Apr 7, 20250.74700.77100.73000.75200.752011,400
Apr 4, 20250.73800.77000.73800.77000.770044,100
Apr 3, 20250.82400.82400.80500.80500.80502,700
Apr 2, 20250.81400.81400.80900.81200.812024,300
Apr 1, 20250.82100.82100.82100.82100.82102,100
Mar 31, 20250.81000.84000.81000.84000.840022,700
Mar 28, 20250.86900.86900.84000.84400.844013,200
Mar 27, 20250.86000.86000.86000.86000.8600-
Mar 26, 20250.86700.87400.86000.86000.860032,500
Mar 25, 20250.81000.90000.80400.90000.900020,500
Mar 24, 20250.80900.82500.80900.82500.82503,200
Mar 21, 20250.81000.82300.80900.82300.823028,400
Mar 20, 20250.78900.81500.78900.81500.81501,500
Mar 19, 20250.78000.83500.77300.77300.773032,500
Mar 18, 20250.75300.77000.75300.77000.77005,000
Mar 17, 20250.72900.75500.72900.74100.741019,600
Mar 14, 20250.73200.73200.73200.73200.73201,500
Mar 13, 20250.73000.73000.71700.71700.71704,400
Mar 12, 20250.72800.73100.71600.72400.724023,200
Mar 11, 20250.67600.72300.67600.71700.717012,600
Mar 10, 20250.77000.77000.73300.73300.73305,000
Mar 7, 20250.73600.73600.73200.73200.73203,500
Mar 6, 20250.70200.70200.70200.70200.7020200
Mar 5, 20250.69400.72600.69400.72600.72604,700
Mar 4, 20250.69400.71000.68500.71000.710066,100
Mar 3, 20250.72500.75000.70400.70400.704066,800
Feb 28, 20250.73500.73500.72200.73400.73405,300
Feb 27, 20250.75900.75900.72500.74900.749052,800
Feb 26, 20250.75900.76100.75900.76000.76002,300
Feb 25, 20250.76000.76600.73300.75800.758058,100
Feb 24, 20250.78400.78400.76000.77000.770045,100
Feb 21, 20250.80000.81400.77900.77900.77906,900
Feb 20, 20250.80000.80000.78400.80000.80009,700
Feb 19, 20250.80000.80000.78300.78300.783028,800
Feb 18, 20250.81000.81000.77300.81000.810039,100
Feb 14, 20250.79900.82400.79500.79500.795010,900
Feb 13, 20250.80000.80700.80000.80700.807015,600
Feb 12, 20250.80000.80000.80000.80000.8000-
Feb 11, 20250.73200.80600.73200.80000.800064,900
Feb 10, 20250.76200.78000.76200.78000.78009,100
Feb 7, 20250.82100.82400.79000.79000.79009,800
Feb 6, 20250.75000.80600.75000.80600.806041,400
Feb 5, 20250.75000.75000.72400.75000.750027,800
Feb 4, 20250.72500.76000.72000.75000.75008,700
Feb 3, 20250.69800.74400.62800.72000.720015,500
Jan 31, 20250.80900.80900.75000.75100.751024,900
Jan 30, 20250.81000.84100.79100.80900.809025,300
Jan 29, 20250.79800.80500.79700.80500.80504,300
Jan 28, 20250.80000.82400.80000.81500.81507,300
Jan 27, 20250.78100.82000.78100.82000.82001,000
Jan 24, 20250.78000.79600.76000.79600.796018,200
Jan 23, 20250.79600.80000.77300.77300.773034,600
Jan 22, 20250.81000.81100.79700.79700.797011,400
Jan 21, 20250.84000.84000.80000.81000.810022,000
Jan 17, 20250.86500.86500.84100.84100.841030,500
Jan 16, 20250.88000.88000.85800.86300.86309,000
Jan 15, 20250.88000.88000.87800.88000.880010,700
Jan 14, 20250.86000.86000.84300.85700.857026,300
Jan 13, 20250.89500.90000.88700.88800.888021,700
Jan 10, 20250.86700.90700.86700.90100.901034,000
Jan 8, 20250.91000.92500.91000.92500.925026,200
Jan 7, 20250.92000.92000.91300.91300.91301,900
Jan 6, 20250.91900.92000.89000.92000.920022,800
Jan 3, 20250.89300.89300.87800.87800.87801,100
Jan 2, 20250.87000.90600.86100.87500.875056,700
Dec 31, 20240.78800.85500.78800.85500.85502,100
Dec 30, 20240.81500.81500.76000.76500.765055,400
Dec 27, 20240.81000.81000.76800.76800.76802,500
Dec 26, 20240.79300.83300.69500.75500.755034,700
Dec 24, 20240.84600.84600.82100.82500.82506,400
Dec 23, 20240.84100.85300.84000.85300.85302,200
Dec 20, 20240.87100.87100.84800.85000.850012,800
Dec 19, 20240.83500.83500.83500.83500.835020,500
Dec 18, 20240.85600.87700.83500.83900.839045,400
Dec 17, 20240.90200.90200.86900.86900.86906,900
Dec 16, 20240.88000.92600.88000.90200.902022,600
Dec 13, 20240.74400.88000.73600.85300.853046,300
Dec 12, 20240.75500.75500.74400.75400.754014,000
Dec 11, 20240.85000.85000.80600.81000.810018,400
Dec 10, 20240.90000.90000.85000.85000.850014,700
Dec 9, 20240.83300.93300.83000.87900.879024,000
Dec 6, 20240.77200.89100.77000.89100.891049,200
Dec 5, 20240.73600.74300.72500.72500.725026,500
Dec 4, 20240.68900.73200.68400.72000.720067,500
Dec 3, 20240.72500.72500.68600.68600.686017,000
Dec 2, 20240.65300.69900.65300.69900.699067,600
Nov 29, 20240.66000.66500.63000.66500.665020,900
Nov 27, 20240.59600.65900.59600.65900.659024,600
Nov 26, 20240.64300.64400.62000.62000.620025,600
Nov 25, 20240.62700.65000.62100.64200.642038,100
Nov 22, 20240.57300.58200.57000.58200.582072,700
Nov 21, 20240.57200.58000.54800.56100.561052,200
Nov 20, 20240.54200.55000.54000.55000.550046,500
Nov 19, 20240.54600.55300.50900.55300.553013,500
Nov 18, 20240.54000.55000.48700.48700.487011,800
Nov 15, 20240.52200.56900.51800.52500.525077,400
Nov 14, 20240.51800.51800.47600.50300.50309,700
Nov 13, 20240.50100.50100.50000.50000.50001,300
Nov 12, 20240.46600.46600.46600.46600.4660-
Nov 11, 20240.43000.48100.43000.46600.46603,000
Nov 8, 20240.44200.49600.44200.46200.462013,100
Nov 7, 20240.43300.43300.43300.43300.433012,300
Nov 6, 20240.43000.43000.43000.43000.4300400
Nov 5, 20240.44000.44000.42800.42800.4280300
Nov 4, 20240.45000.45000.43100.43100.43108,300
Nov 1, 20240.43000.43000.43000.43000.4300400
Oct 31, 20240.42900.42900.42900.42900.42901,000
Oct 30, 20240.42700.45000.42700.45000.45008,000
Oct 29, 20240.43300.43300.42200.42200.4220300
Oct 28, 20240.42000.43100.42000.43100.43107,900
Oct 25, 20240.42600.42600.42600.42600.4260-
Oct 24, 20240.43100.44800.42600.42600.42607,700
Oct 23, 20240.43100.43100.43100.43100.4310-
Oct 22, 20240.43100.43100.43100.43100.4310300
Oct 21, 20240.39300.40000.39300.40000.4000300
Oct 18, 20240.42200.43100.42000.43100.43106,500
Oct 17, 20240.42500.42500.42500.42500.42501,000
Oct 16, 20240.39500.45500.39500.45000.450024,600
Oct 15, 20240.38900.39900.38700.39900.39902,000
Oct 14, 20240.40000.40000.36800.36800.36804,000
Oct 11, 20240.40000.40000.39200.39500.39502,500
Oct 10, 20240.39500.39500.39200.39200.39204,000
Oct 9, 20240.38000.40800.38000.40300.403095,500
Oct 8, 20240.37800.37800.37500.37500.3750500
Oct 7, 20240.39200.39200.38500.39000.390023,400
Oct 4, 20240.38500.38800.38500.38800.388037,000
Oct 3, 20240.38000.38000.38000.38000.3800-
Oct 2, 20240.38000.38000.38000.38000.38003,000
Oct 1, 20240.38000.38300.37400.38300.38301,900
Sep 30, 20240.39300.39300.39300.39300.3930-
Sep 27, 20240.39300.39300.39300.39300.3930-
Sep 26, 20240.39300.39300.39300.39300.3930-
Sep 25, 20240.39300.39300.39300.39300.3930100
Sep 24, 20240.39800.40000.38000.40000.400016,000
Sep 23, 20240.34000.39300.34000.39000.39002,500
Sep 20, 20240.37500.37500.37500.37500.3750-
Sep 19, 20240.37500.37500.37500.37500.37506,600
Sep 18, 20240.38800.39000.38800.39000.39002,000
Sep 17, 20240.39000.39000.39000.39000.3900-
Sep 16, 20240.39000.39000.39000.39000.390020,000
Sep 13, 20240.39400.39900.39400.39900.39902,200
Sep 12, 20240.39800.39800.38400.38800.388011,600
Sep 11, 20240.38500.38500.37400.37400.3740400
Sep 10, 20240.38500.38500.38500.38500.3850-
Sep 9, 20240.39900.39900.38100.38500.385031,000
Sep 6, 20240.36800.38800.36800.38000.380010,700
Sep 5, 20240.35000.35000.35000.35000.350010,100
Sep 4, 20240.35000.36800.35000.36800.368039,100
Sep 3, 20240.35500.35800.35500.35800.35808,000
Aug 30, 20240.35100.35100.35000.35000.35005,000
Aug 29, 20240.35700.35700.35700.35700.3570-
Aug 28, 20240.35700.35700.35700.35700.35704,000
Aug 27, 20240.37000.37000.36000.36000.3600800
Aug 26, 20240.38600.38600.38600.38600.3860-
Aug 23, 20240.38000.38600.37500.38600.38609,500
Aug 22, 20240.38400.39600.38400.39500.39503,000
Aug 21, 20240.40000.40000.39700.39700.39708,100
Aug 20, 20240.38800.38800.38700.38800.388015,600
Aug 19, 20240.38700.40000.38700.39100.39105,200
Aug 16, 20240.37600.38800.37600.38800.388010,500
Aug 15, 20240.37500.40000.37500.40000.400021,100
Aug 14, 20240.35700.35700.35000.35000.35003,100
Aug 13, 20240.35800.36000.35800.36000.36006,000
Aug 12, 20240.36600.36700.36600.36700.36705,600
Aug 9, 20240.37000.38900.37000.38600.38608,700
Aug 8, 20240.36800.37000.35800.37000.37008,300
Aug 7, 20240.36400.37100.36400.37100.37109,000
Aug 6, 20240.36900.38000.36900.37000.370020,300
Aug 5, 20240.37500.37500.35000.37000.37009,100
Aug 2, 20240.39300.39300.37500.37500.37504,000
Aug 1, 20240.38400.38800.38400.38800.38802,700
Jul 31, 20240.38400.39500.37700.39500.395037,100
Jul 30, 20240.37600.37600.37600.37600.37604,000
Jul 29, 20240.38300.38600.37900.38000.380013,000
Jul 26, 20240.37600.37600.37100.37100.37101,900
Jul 25, 20240.36400.37800.36200.37800.378017,500
Jul 24, 20240.36000.36000.36000.36000.3600500
Jul 23, 20240.35200.36400.35200.36400.364011,500
Jul 22, 20240.35700.35700.35600.35600.356012,200
Jul 19, 20240.37600.37600.37600.37600.3760-
Jul 18, 20240.37300.37600.37300.37600.37602,100
Jul 17, 20240.37200.37200.37200.37200.37201,000
Jul 16, 20240.38000.39600.38000.39600.39605,300
Jul 15, 20240.41000.41000.39400.39400.39403,400
Jul 12, 20240.41500.41500.41500.41500.4150-
Jul 11, 20240.40000.41500.39600.41500.415011,300
Jul 10, 20240.41800.41800.40400.40400.404019,100
Jul 9, 20240.39300.41000.39300.41000.410037,200
Jul 8, 20240.39900.39900.38900.39100.391016,200
Jul 5, 20240.39300.39300.39300.39300.39305,000
Jul 3, 20240.36600.37400.36600.37400.37405,800
Jul 2, 20240.34600.35100.34600.35100.35104,000
Jul 1, 20240.35800.35800.35400.35400.35401,300
Jun 28, 20240.35800.35800.35100.35400.354014,600
Jun 27, 20240.35600.35800.35400.35400.354017,300
Jun 26, 20240.36900.37300.36900.37200.37205,400
Jun 25, 20240.36600.37400.36600.36600.36609,500
Jun 24, 20240.36600.37300.36400.36400.36404,600
Jun 21, 20240.36100.36100.36100.36100.36101,500
Jun 20, 20240.37200.37300.36500.36500.36502,600
Jun 18, 20240.39300.39300.37900.37900.379023,100
Jun 17, 20240.39500.40700.39300.40400.404035,800
Jun 14, 20240.42800.42800.39300.40000.40003,100
Jun 13, 20240.44500.44500.42200.42900.429014,600
Jun 12, 20240.45100.45100.43400.43800.43804,300
Jun 11, 20240.45000.46500.44300.44700.447020,500
Jun 10, 20240.45500.45500.43800.44000.44007,200
Jun 7, 20240.41700.44400.41700.44400.44405,600
Jun 6, 20240.45800.46500.44100.44200.442029,000
Jun 5, 20240.41700.45700.41700.45200.452014,000
Jun 4, 20240.41700.43700.41700.43700.43706,200
Jun 3, 20240.41100.43200.41100.43200.43207,700
May 31, 20240.40000.43000.40000.41600.416029,100
May 30, 20240.38800.39300.38800.39300.39301,200
May 29, 20240.36500.37300.36500.37300.373014,400
May 28, 20240.37500.39900.37500.38100.381030,300
May 24, 20240.33100.35700.33100.35700.357012,800
May 23, 20240.35000.35700.34900.35700.35703,900
May 22, 20240.33300.34000.32900.34000.340032,400
May 21, 20240.33500.34700.33000.34200.342031,400
May 20, 20240.33500.33500.32700.33200.332017,600
May 17, 20240.32300.33000.31900.33000.330050,000
May 16, 20240.31600.31600.31600.31600.31609,600
May 15, 20240.29900.29900.29900.29900.2990400
May 14, 20240.29000.29000.29000.29000.29003,100
May 13, 20240.30000.30000.29000.29000.29004,000
May 10, 20240.29800.29800.29800.29800.2980200
May 9, 20240.28800.28800.28800.28800.2880-
May 8, 20240.28800.28800.28800.28800.2880100
May 7, 20240.26700.26700.26700.26700.2670-
May 6, 20240.28000.28000.26700.26700.267073,600
May 3, 20240.28300.28300.28000.28000.280014,500
May 2, 20240.28700.29500.28700.29500.29505,100
May 1, 20240.28100.28100.28100.28100.281020,000
Apr 30, 20240.28600.29100.28100.28100.281022,500
Apr 29, 20240.27300.27300.27300.27300.2730-
Apr 26, 20240.27300.27300.27300.27300.2730-
Apr 25, 20240.27700.27700.27300.27300.27301,500
Apr 24, 20240.27500.27800.27300.27300.27303,400
Apr 23, 20240.27100.27100.27100.27100.27102,000
Apr 22, 20240.26400.26400.26400.26400.2640300
Apr 19, 20240.26400.26400.26400.26400.2640-
Apr 18, 20240.26400.26400.26400.26400.2640-
Apr 17, 20240.26400.26400.26400.26400.2640-

Related Tickers

AMNF Armanino Foods of Distinction, Inc.
7.70
+5.05%
 
FTLF FitLife Brands, Inc.
11.80
-3.91%
 
BOF BranchOut Food Inc.
1.8100
+2.26%
 
FAMI Farmmi, Inc.
1.6500
0.00%
 
BABY.TO Else Nutrition Holdings Inc.
0.0150
0.00%
 
JWEL.TO Jamieson Wellness Inc.
30.75
-1.88%
 
HLF Herbalife Ltd.
6.24
-4.88%
 
K Kellanova
82.29
-0.01%
 
MKC McCormick & Company, Incorporated
73.54
-2.30%
 
OTLY Oatly Group AB
8.57
-0.92%