Hallmark Venture Group, Inc. (HLLK)

Compare

0.0025

-0.0001

(-3.85%)

As of 1:42:46 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	0.0039	0.0039	0.0023	0.0025	0.0025	331,000
Apr 15, 2025	0.0030	0.0039	0.0022	0.0026	0.0026	1,915,700
Apr 14, 2025	0.0050	0.0050	0.0030	0.0030	0.0030	2,200
Apr 11, 2025	0.0040	0.0040	0.0030	0.0030	0.0030	1,100
Apr 10, 2025	0.0028	0.0030	0.0021	0.0030	0.0030	529,215
Apr 9, 2025	0.0039	0.0039	0.0029	0.0030	0.0030	25,200
Apr 8, 2025	0.0030	0.0030	0.0019	0.0030	0.0030	1,750
Apr 7, 2025	0.0020	0.0030	0.0020	0.0030	0.0030	1,699,844
Apr 4, 2025	0.0026	0.0030	0.0026	0.0030	0.0030	1,520,399
Apr 3, 2025	0.0040	0.0040	0.0028	0.0030	0.0030	227,050
Apr 2, 2025	0.0031	0.0031	0.0030	0.0031	0.0031	916,722
Apr 1, 2025	0.0040	0.0050	0.0040	0.0040	0.0040	65,200
Mar 31, 2025	0.0044	0.0044	0.0039	0.0039	0.0039	183,111
Mar 28, 2025	0.0036	0.0040	0.0031	0.0039	0.0039	57,641
Mar 27, 2025	0.0050	0.0050	0.0031	0.0038	0.0038	33,040
Mar 26, 2025	0.0036	0.0038	0.0028	0.0038	0.0038	306,500
Mar 25, 2025	0.0050	0.0050	0.0029	0.0030	0.0030	374,750
Mar 24, 2025	0.0030	0.0037	0.0028	0.0035	0.0035	1,080,625
Mar 21, 2025	0.0032	0.0036	0.0030	0.0036	0.0036	716,245
Mar 20, 2025	0.0039	0.0040	0.0031	0.0039	0.0039	465,201
Mar 19, 2025	0.0044	0.0044	0.0039	0.0039	0.0039	499,700
Mar 18, 2025	0.0041	0.0045	0.0039	0.0042	0.0042	319,999
Mar 17, 2025	0.0043	0.0050	0.0043	0.0046	0.0046	4,223,133
Mar 14, 2025	0.0042	0.0045	0.0040	0.0043	0.0043	807,713
Mar 13, 2025	0.0036	0.0055	0.0028	0.0039	0.0039	1,216,541
Mar 12, 2025	0.0030	0.0037	0.0030	0.0036	0.0036	161,500
Mar 11, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	16,000
Mar 10, 2025	0.0038	0.0038	0.0030	0.0038	0.0038	152,129
Mar 7, 2025	0.0040	0.0040	0.0034	0.0038	0.0038	283,900
Mar 6, 2025	0.0060	0.0060	0.0029	0.0032	0.0032	878,354
Mar 5, 2025	0.0034	0.0034	0.0029	0.0031	0.0031	381,129
Mar 4, 2025	0.0028	0.0031	0.0022	0.0029	0.0029	1,389,213
Mar 3, 2025	0.0030	0.0030	0.0024	0.0028	0.0028	813,503
Feb 28, 2025	0.0027	0.0030	0.0024	0.0030	0.0030	1,563,688
Feb 27, 2025	0.0028	0.0028	0.0021	0.0027	0.0027	436,111
Feb 26, 2025	0.0028	0.0028	0.0021	0.0027	0.0027	110,000
Feb 25, 2025	0.0028	0.0028	0.0021	0.0028	0.0028	45,000
Feb 24, 2025	0.0027	0.0030	0.0027	0.0028	0.0028	304,195
Feb 21, 2025	0.0030	0.0030	0.0024	0.0026	0.0026	206,504
Feb 20, 2025	0.0030	0.0030	0.0029	0.0029	0.0029	100,103
Feb 19, 2025	0.0021	0.0029	0.0021	0.0029	0.0029	272,000
Feb 18, 2025	0.0030	0.0030	0.0021	0.0028	0.0028	354,000
Feb 14, 2025	0.0030	0.0030	0.0025	0.0028	0.0028	157,571
Feb 13, 2025	0.0022	0.0028	0.0022	0.0028	0.0028	208,584
Feb 12, 2025	0.0022	0.0028	0.0022	0.0028	0.0028	365,325
Feb 11, 2025	0.0028	0.0030	0.0024	0.0027	0.0027	463,604
Feb 10, 2025	0.0027	0.0027	0.0021	0.0027	0.0027	1,014,081
Feb 7, 2025	0.0028	0.0028	0.0021	0.0021	0.0021	2,908,753
Feb 6, 2025	0.0035	0.0035	0.0021	0.0021	0.0021	1,841,602
Feb 5, 2025	0.0034	0.0035	0.0024	0.0034	0.0034	1,460,102
Feb 4, 2025	0.0029	0.0035	0.0025	0.0034	0.0034	2,518,760
Feb 3, 2025	0.0029	0.0029	0.0024	0.0029	0.0029	720,166
Jan 31, 2025	0.0029	0.0029	0.0025	0.0026	0.0026	1,241,209
Jan 30, 2025	0.0023	0.0027	0.0023	0.0027	0.0027	2,569,088
Jan 29, 2025	0.0024	0.0024	0.0021	0.0022	0.0022	1,459,950
Jan 28, 2025	0.0027	0.0027	0.0022	0.0024	0.0024	609,533
Jan 27, 2025	0.0029	0.0029	0.0024	0.0027	0.0027	406,667
Jan 24, 2025	0.0025	0.0029	0.0025	0.0029	0.0029	1,458,755
Jan 23, 2025	0.0029	0.0029	0.0028	0.0028	0.0028	318,510
Jan 22, 2025	0.0029	0.0029	0.0025	0.0027	0.0027	502,830
Jan 21, 2025	0.0028	0.0028	0.0026	0.0027	0.0027	451,000
Jan 17, 2025	0.0029	0.0029	0.0022	0.0025	0.0025	520,070
Jan 16, 2025	0.0040	0.0040	0.0020	0.0028	0.0028	1,538,673
Jan 15, 2025	0.0025	0.0025	0.0016	0.0024	0.0024	5,915,089
Jan 14, 2025	0.0040	0.0040	0.0018	0.0024	0.0024	1,855,093
Jan 13, 2025	0.0025	0.0033	0.0020	0.0024	0.0024	11,015,846
Jan 10, 2025	0.0033	0.0033	0.0021	0.0030	0.0030	2,373,580
Jan 8, 2025	0.0050	0.0050	0.0030	0.0033	0.0033	121,222
Jan 7, 2025	0.0027	0.0043	0.0025	0.0033	0.0033	4,358,183
Jan 6, 2025	0.0044	0.0044	0.0026	0.0030	0.0030	1,664,475
Jan 3, 2025	0.0051	0.0051	0.0027	0.0039	0.0039	3,328,017
Jan 2, 2025	0.0033	0.0039	0.0028	0.0036	0.0036	5,040,127
Dec 31, 2024	0.0075	0.0075	0.0026	0.0033	0.0033	10,875,230
Dec 30, 2024	0.0065	0.0065	0.0037	0.0050	0.0050	4,338,635
Dec 27, 2024	0.0052	0.0054	0.0038	0.0051	0.0051	2,848,250
Dec 26, 2024	0.0045	0.0053	0.0044	0.0047	0.0047	10,538,844
Dec 24, 2024	0.0040	0.0045	0.0033	0.0044	0.0044	9,640,923
Dec 23, 2024	0.0017	0.0047	0.0014	0.0039	0.0039	12,114,619
Dec 20, 2024	0.0028	0.0028	0.0012	0.0016	0.0016	9,617,584
Dec 19, 2024	0.0032	0.0032	0.0021	0.0028	0.0028	6,674,003
Dec 18, 2024	0.0030	0.0032	0.0029	0.0032	0.0032	5,620,482
Dec 17, 2024	0.0022	0.0030	0.0022	0.0029	0.0029	8,757,479
Dec 16, 2024	0.0014	0.0022	0.0013	0.0022	0.0022	7,015,679
Dec 13, 2024	0.0014	0.0014	0.0013	0.0014	0.0014	870,309
Dec 12, 2024	0.0014	0.0015	0.0013	0.0014	0.0014	7,715,083
Dec 11, 2024	0.0014	0.0014	0.0011	0.0014	0.0014	8,497,865
Dec 10, 2024	0.0014	0.0014	0.0008	0.0011	0.0011	1,646,825
Dec 9, 2024	0.0014	0.0014	0.0008	0.0014	0.0014	216,000
Dec 6, 2024	0.0008	0.0014	0.0008	0.0014	0.0014	510,000
Dec 5, 2024	0.0014	0.0014	0.0009	0.0013	0.0013	1,432,710
Dec 4, 2024	0.0009	0.0013	0.0009	0.0013	0.0013	286,000
Dec 3, 2024	0.0014	0.0014	0.0010	0.0013	0.0013	10,600
Dec 2, 2024	0.0014	0.0014	0.0008	0.0013	0.0013	1,197,636
Nov 29, 2024	0.0014	0.0014	0.0008	0.0009	0.0009	352,643
Nov 27, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	12,500
Nov 26, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Nov 25, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	500
Nov 22, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	156,500
Nov 21, 2024	0.0009	0.0014	0.0009	0.0014	0.0014	102,700
Nov 20, 2024	0.0010	0.0014	0.0009	0.0014	0.0014	1,732,000
Nov 19, 2024	0.0115	0.0115	0.0012	0.0014	0.0014	31,000
Nov 18, 2024	0.0025	0.0025	0.0014	0.0014	0.0014	3,000
Nov 15, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	143,857
Nov 14, 2024	0.0010	0.0014	0.0010	0.0014	0.0014	1,362,080
Nov 13, 2024	0.0011	0.0011	0.0007	0.0010	0.0010	179,000
Nov 12, 2024	0.0011	0.0011	0.0008	0.0011	0.0011	1,989,000
Nov 11, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	1,000
Nov 8, 2024	0.0015	0.0015	0.0014	0.0014	0.0014	202,000
Nov 7, 2024	0.0015	0.0016	0.0014	0.0016	0.0016	1,201,000
Nov 6, 2024	0.0015	0.0016	0.0015	0.0016	0.0016	1,004,326
Nov 5, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	1,000
Nov 4, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	102,000
Nov 1, 2024	0.0016	0.0016	0.0011	0.0016	0.0016	305,000
Oct 31, 2024	0.0013	0.0016	0.0011	0.0016	0.0016	323,508
Oct 30, 2024	0.0016	0.0016	0.0014	0.0016	0.0016	9,592
Oct 29, 2024	0.0016	0.0016	0.0014	0.0014	0.0014	800,000
Oct 28, 2024	0.0013	0.0016	0.0009	0.0016	0.0016	54,000
Oct 25, 2024	0.0011	0.0016	0.0011	0.0016	0.0016	30,000
Oct 24, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	10,000
Oct 23, 2024	0.0016	0.0016	0.0013	0.0016	0.0016	102,500
Oct 22, 2024	0.0011	0.0016	0.0011	0.0016	0.0016	679,024
Oct 21, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Oct 18, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	1,000
Oct 17, 2024	0.0016	0.0018	0.0015	0.0015	0.0015	307,870
Oct 16, 2024	0.0017	0.0017	0.0011	0.0015	0.0015	22,864,682
Oct 15, 2024	0.0016	0.0023	0.0016	0.0017	0.0017	4,323,219
Oct 14, 2024	0.0017	0.0019	0.0016	0.0019	0.0019	921,777
Oct 11, 2024	0.0020	0.0020	0.0016	0.0018	0.0018	5,446,042
Oct 10, 2024	0.0020	0.0023	0.0019	0.0020	0.0020	2,145,003
Oct 9, 2024	0.0015	0.0023	0.0015	0.0019	0.0019	3,867,878
Oct 8, 2024	0.0019	0.0019	0.0014	0.0016	0.0016	4,348,000
Oct 7, 2024	0.0045	0.0045	0.0013	0.0017	0.0017	2,281,929
Oct 4, 2024	0.0010	0.0020	0.0010	0.0016	0.0016	11,025,567
Oct 3, 2024	0.0012	0.0013	0.0008	0.0009	0.0009	12,431,848
Oct 2, 2024	0.0007	0.0015	0.0006	0.0013	0.0013	36,482,340
Oct 1, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Sep 30, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Sep 27, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	92,857
Sep 26, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	57,142
Sep 25, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Sep 24, 2024	0.0005	0.0007	0.0005	0.0007	0.0007	1,720,827
Sep 23, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Sep 20, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	99,240
Sep 19, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	125,000
Sep 18, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Sep 17, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	500,000
Sep 16, 2024	0.0005	0.0008	0.0005	0.0008	0.0008	110,000
Sep 13, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	110,000
Sep 12, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Sep 11, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Sep 10, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	210,000
Sep 9, 2024	0.0115	0.0115	0.0008	0.0008	0.0008	12,000
Sep 6, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Sep 5, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	172,500
Sep 4, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	300,000
Sep 3, 2024	0.0005	0.0008	0.0004	0.0008	0.0008	600,000
Aug 30, 2024	0.0008	0.0008	0.0005	0.0008	0.0008	1,320,500
Aug 29, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	22,002
Aug 28, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	150,002
Aug 27, 2024	0.0005	0.0010	0.0005	0.0008	0.0008	28,638,904
Aug 26, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Aug 23, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Aug 22, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	3,350,000
Aug 21, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Aug 20, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	50,000
Aug 19, 2024	0.0003	0.0005	0.0003	0.0005	0.0005	270,000
Aug 16, 2024	0.0005	0.0005	0.0003	0.0003	0.0003	1,250,911
Aug 15, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	70,000
Aug 14, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	150,000
Aug 13, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	646,800
Aug 12, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	1,154,111
Aug 9, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Aug 8, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	10,000
Aug 7, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Aug 6, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	20,000
Aug 5, 2024	0.0003	0.0005	0.0003	0.0005	0.0005	320,000
Aug 2, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	5,142,840
Aug 1, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jul 31, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	1,000,000
Jul 30, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jul 29, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jul 26, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jul 25, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	10,000
Jul 24, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Jul 23, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Jul 22, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Jul 19, 2024	0.0005	0.0005	0.0003	0.0003	0.0003	2,538,000
Jul 18, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jul 17, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jul 16, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jul 15, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jul 12, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jul 11, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jul 10, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jul 9, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jul 8, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jul 5, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jul 3, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jul 2, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	1,000,000
Jul 1, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jun 28, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	10,000
Jun 27, 2024	0.0004	0.0006	0.0003	0.0003	0.0003	3,490,000
Jun 26, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jun 25, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jun 24, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jun 21, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	402,160
Jun 20, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	1,000,000
Jun 18, 2024	0.0003	0.0005	0.0003	0.0005	0.0005	1,853,075
Jun 17, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jun 14, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jun 13, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jun 12, 2024	0.0003	0.0005	0.0003	0.0005	0.0005	160,000
Jun 11, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jun 10, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jun 7, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jun 6, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	80,000
Jun 5, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	10,000
Jun 4, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Jun 3, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
May 31, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	400,000
May 30, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	60,000
May 29, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	500,000
May 28, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 24, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 23, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	1,328,000
May 22, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	500,000
May 21, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 20, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	1,538,200
May 17, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	245,000
May 16, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	900,150
May 15, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	1,000,000
May 14, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	2,466,800
May 13, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
May 10, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
May 9, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	333,333
May 8, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
May 7, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	533,333
May 6, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	300,000
May 3, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	2,495,047
May 2, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	1,000,000
May 1, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	1,400,000
Apr 30, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Apr 29, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Apr 26, 2024	0.0004	0.0004	0.0003	0.0004	0.0004	1,020,000
Apr 25, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Apr 24, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	740,000
Apr 23, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	2,341,258
Apr 22, 2024	0.0004	0.0005	0.0003	0.0004	0.0004	6,323,033
Apr 19, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	2,915,000
Apr 18, 2024	0.0004	0.0004	0.0003	0.0004	0.0004	6,005,007
Apr 17, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	4,000,000
Apr 16, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	1,499,999

TRII Trio Resources, Inc.

0.0027

+8.00%

NGMC Next Generation Management Corp.

0.0023

+21.05%

ATYG Saxon Capital Group, Inc.

0.0001

0.00%

NGCG New Generation Consumer Group, Inc.

0.0005

0.00%

GMNI Gemini Group Global Corp.

0.0008

0.00%

GVSI Good Vibrations Shoes Inc.

0.0049

+19.51%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Hallmark Venture Group, Inc. (HLLK)

Related Tickers