OTC Markets OTCPK - Delayed Quote USD

Hallmark Venture Group, Inc. (HLLK)

Compare
0.0027
+0.0002
+(8.00%)
At close: January 21 at 1:49:26 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20250.00280.00280.00260.00270.0027451,000
Jan 17, 20250.00290.00290.00220.00250.0025520,070
Jan 16, 20250.00400.00400.00200.00280.00281,538,673
Jan 15, 20250.00250.00250.00160.00240.00245,915,089
Jan 14, 20250.00400.00400.00180.00240.00241,855,093
Jan 13, 20250.00250.00330.00200.00240.002411,015,846
Jan 10, 20250.00330.00330.00210.00300.00302,373,580
Jan 8, 20250.00500.00500.00300.00330.0033121,222
Jan 7, 20250.00270.00430.00250.00330.00334,358,183
Jan 6, 20250.00440.00440.00260.00300.00301,664,475
Jan 3, 20250.00510.00510.00270.00390.00393,328,017
Jan 2, 20250.00330.00390.00280.00360.00365,040,127
Dec 31, 20240.00750.00750.00260.00330.003310,875,230
Dec 30, 20240.00650.00650.00370.00500.00504,338,635
Dec 27, 20240.00520.00540.00380.00510.00512,848,250
Dec 26, 20240.00450.00530.00440.00470.004710,538,844
Dec 24, 20240.00400.00450.00330.00440.00449,640,923
Dec 23, 20240.00170.00470.00140.00390.003912,114,619
Dec 20, 20240.00280.00280.00120.00160.00169,617,584
Dec 19, 20240.00320.00320.00210.00280.00286,674,003
Dec 18, 20240.00300.00320.00290.00320.00325,620,482
Dec 17, 20240.00220.00300.00220.00290.00298,757,479
Dec 16, 20240.00140.00220.00130.00220.00227,015,679
Dec 13, 20240.00140.00140.00130.00140.0014870,309
Dec 12, 20240.00140.00150.00130.00140.00147,715,083
Dec 11, 20240.00140.00140.00110.00140.00148,497,865
Dec 10, 20240.00140.00140.00080.00110.00111,646,825
Dec 9, 20240.00140.00140.00080.00140.0014216,000
Dec 6, 20240.00080.00140.00080.00140.0014510,000
Dec 5, 20240.00140.00140.00090.00130.00131,432,710
Dec 4, 20240.00090.00130.00090.00130.0013286,000
Dec 3, 20240.00140.00140.00100.00130.001310,600
Dec 2, 20240.00140.00140.00080.00130.00131,197,636
Nov 29, 20240.00140.00140.00080.00090.0009352,643
Nov 27, 20240.00130.00140.00130.00140.001412,500
Nov 26, 20240.00140.00140.00140.00140.0014-
Nov 25, 20240.00140.00140.00140.00140.0014500
Nov 22, 20240.00080.00090.00080.00090.0009156,500
Nov 21, 20240.00090.00140.00090.00140.0014102,700
Nov 20, 20240.00100.00140.00090.00140.00141,732,000
Nov 19, 20240.01150.01150.00120.00140.001431,000
Nov 18, 20240.00250.00250.00140.00140.00143,000
Nov 15, 20240.00140.00140.00140.00140.0014143,857
Nov 14, 20240.00100.00140.00100.00140.00141,362,080
Nov 13, 20240.00110.00110.00070.00100.0010179,000
Nov 12, 20240.00110.00110.00080.00110.00111,989,000
Nov 11, 20240.00140.00140.00140.00140.00141,000
Nov 8, 20240.00150.00150.00140.00140.0014202,000
Nov 7, 20240.00150.00160.00140.00160.00161,201,000
Nov 6, 20240.00150.00160.00150.00160.00161,004,326
Nov 5, 20240.00170.00170.00170.00170.00171,000
Nov 4, 20240.00160.00160.00160.00160.0016102,000
Nov 1, 20240.00160.00160.00110.00160.0016305,000
Oct 31, 20240.00130.00160.00110.00160.0016323,508
Oct 30, 20240.00160.00160.00140.00160.00169,592
Oct 29, 20240.00160.00160.00140.00140.0014800,000
Oct 28, 20240.00130.00160.00090.00160.001654,000
Oct 25, 20240.00110.00160.00110.00160.001630,000
Oct 24, 20240.00160.00160.00160.00160.001610,000
Oct 23, 20240.00160.00160.00130.00160.0016102,500
Oct 22, 20240.00110.00160.00110.00160.0016679,024
Oct 21, 20240.00150.00150.00150.00150.0015-
Oct 18, 20240.00150.00150.00150.00150.00151,000
Oct 17, 20240.00160.00180.00150.00150.0015307,870
Oct 16, 20240.00170.00170.00110.00150.001522,864,682
Oct 15, 20240.00160.00230.00160.00170.00174,323,219
Oct 14, 20240.00170.00190.00160.00190.0019921,777
Oct 11, 20240.00200.00200.00160.00180.00185,446,042
Oct 10, 20240.00200.00230.00190.00200.00202,145,003
Oct 9, 20240.00150.00230.00150.00190.00193,867,878
Oct 8, 20240.00190.00190.00140.00160.00164,348,000
Oct 7, 20240.00450.00450.00130.00170.00172,281,929
Oct 4, 20240.00100.00200.00100.00160.001611,025,567
Oct 3, 20240.00120.00130.00080.00090.000912,431,848
Oct 2, 20240.00070.00150.00060.00130.001336,482,340
Oct 1, 20240.00070.00070.00070.00070.0007-
Sep 30, 20240.00070.00070.00070.00070.0007-
Sep 27, 20240.00070.00070.00070.00070.000792,857
Sep 26, 20240.00070.00070.00070.00070.000757,142
Sep 25, 20240.00070.00070.00070.00070.0007-
Sep 24, 20240.00050.00070.00050.00070.00071,720,827
Sep 23, 20240.00080.00080.00080.00080.0008-
Sep 20, 20240.00080.00080.00080.00080.000899,240
Sep 19, 20240.00080.00080.00080.00080.0008125,000
Sep 18, 20240.00080.00080.00080.00080.0008-
Sep 17, 20240.00080.00080.00080.00080.0008500,000
Sep 16, 20240.00050.00080.00050.00080.0008110,000
Sep 13, 20240.00080.00080.00080.00080.0008110,000
Sep 12, 20240.00080.00080.00080.00080.0008-
Sep 11, 20240.00080.00080.00080.00080.0008-
Sep 10, 20240.00090.00090.00080.00080.0008210,000
Sep 9, 20240.01150.01150.00080.00080.000812,000
Sep 6, 20240.00080.00080.00080.00080.0008-
Sep 5, 20240.00080.00080.00080.00080.0008172,500
Sep 4, 20240.00080.00080.00080.00080.0008300,000
Sep 3, 20240.00050.00080.00040.00080.0008600,000
Aug 30, 20240.00080.00080.00050.00080.00081,320,500
Aug 29, 20240.00080.00080.00080.00080.000822,002
Aug 28, 20240.00080.00080.00080.00080.0008150,002
Aug 27, 20240.00050.00100.00050.00080.000828,638,904
Aug 26, 20240.00050.00050.00050.00050.0005-
Aug 23, 20240.00050.00050.00050.00050.0005-
Aug 22, 20240.00050.00050.00050.00050.00053,350,000
Aug 21, 20240.00050.00050.00050.00050.0005-
Aug 20, 20240.00050.00050.00050.00050.000550,000
Aug 19, 20240.00030.00050.00030.00050.0005270,000
Aug 16, 20240.00050.00050.00030.00030.00031,250,911
Aug 15, 20240.00050.00050.00050.00050.000570,000
Aug 14, 20240.00050.00050.00050.00050.0005150,000
Aug 13, 20240.00040.00040.00040.00040.0004646,800
Aug 12, 20240.00040.00050.00040.00050.00051,154,111
Aug 9, 20240.00050.00050.00050.00050.0005-
Aug 8, 20240.00050.00050.00050.00050.000510,000
Aug 7, 20240.00040.00040.00040.00040.0004-
Aug 6, 20240.00040.00040.00040.00040.000420,000
Aug 5, 20240.00030.00050.00030.00050.0005320,000
Aug 2, 20240.00030.00030.00030.00030.00035,142,840
Aug 1, 20240.00050.00050.00050.00050.0005-
Jul 31, 20240.00050.00050.00050.00050.00051,000,000
Jul 30, 20240.00050.00050.00050.00050.0005-
Jul 29, 20240.00050.00050.00050.00050.0005-
Jul 26, 20240.00050.00050.00050.00050.0005-
Jul 25, 20240.00050.00050.00050.00050.000510,000
Jul 24, 20240.00030.00030.00030.00030.0003-
Jul 23, 20240.00030.00030.00030.00030.0003-
Jul 22, 20240.00030.00030.00030.00030.0003-
Jul 19, 20240.00050.00050.00030.00030.00032,538,000
Jul 18, 20240.00050.00050.00050.00050.0005-
Jul 17, 20240.00050.00050.00050.00050.0005-
Jul 16, 20240.00050.00050.00050.00050.0005-
Jul 15, 20240.00050.00050.00050.00050.0005-
Jul 12, 20240.00050.00050.00050.00050.0005-
Jul 11, 20240.00050.00050.00050.00050.0005-
Jul 10, 20240.00050.00050.00050.00050.0005-
Jul 9, 20240.00050.00050.00050.00050.0005-
Jul 8, 20240.00050.00050.00050.00050.0005-
Jul 5, 20240.00050.00050.00050.00050.0005-
Jul 3, 20240.00050.00050.00050.00050.0005-
Jul 2, 20240.00050.00050.00050.00050.00051,000,000
Jul 1, 20240.00050.00050.00050.00050.0005-
Jun 28, 20240.00050.00050.00050.00050.000510,000
Jun 27, 20240.00040.00060.00030.00030.00033,490,000
Jun 26, 20240.00050.00050.00050.00050.0005-
Jun 25, 20240.00050.00050.00050.00050.0005-
Jun 24, 20240.00050.00050.00050.00050.0005-
Jun 21, 20240.00050.00050.00050.00050.0005402,160
Jun 20, 20240.00050.00050.00050.00050.00051,000,000
Jun 18, 20240.00030.00050.00030.00050.00051,853,075
Jun 17, 20240.00050.00050.00050.00050.0005-
Jun 14, 20240.00050.00050.00050.00050.0005-
Jun 13, 20240.00050.00050.00050.00050.0005-
Jun 12, 20240.00030.00050.00030.00050.0005160,000
Jun 11, 20240.00050.00050.00050.00050.0005-
Jun 10, 20240.00050.00050.00050.00050.0005-
Jun 7, 20240.00050.00050.00050.00050.0005-
Jun 6, 20240.00050.00050.00050.00050.000580,000
Jun 5, 20240.00050.00050.00050.00050.000510,000
Jun 4, 20240.00040.00040.00040.00040.0004-
Jun 3, 20240.00040.00040.00040.00040.0004-
May 31, 20240.00040.00040.00040.00040.0004400,000
May 30, 20240.00050.00050.00050.00050.000560,000
May 29, 20240.00050.00050.00050.00050.0005500,000
May 28, 20240.00050.00050.00050.00050.0005-
May 24, 20240.00050.00050.00050.00050.0005-
May 23, 20240.00040.00050.00040.00050.00051,328,000
May 22, 20240.00040.00040.00040.00040.0004500,000
May 21, 20240.00050.00050.00050.00050.0005-
May 20, 20240.00050.00050.00040.00050.00051,538,200
May 17, 20240.00050.00050.00050.00050.0005245,000
May 16, 20240.00050.00050.00050.00050.0005900,150
May 15, 20240.00040.00040.00040.00040.00041,000,000
May 14, 20240.00040.00040.00040.00040.00042,466,800
May 13, 20240.00040.00040.00040.00040.0004-
May 10, 20240.00040.00040.00040.00040.0004-
May 9, 20240.00040.00040.00040.00040.0004333,333
May 8, 20240.00040.00040.00040.00040.0004-
May 7, 20240.00030.00040.00030.00040.0004533,333
May 6, 20240.00040.00040.00040.00040.0004300,000
May 3, 20240.00030.00030.00030.00030.00032,495,047
May 2, 20240.00030.00030.00030.00030.00031,000,000
May 1, 20240.00040.00040.00040.00040.00041,400,000
Apr 30, 20240.00040.00040.00040.00040.0004-
Apr 29, 20240.00040.00040.00040.00040.0004-
Apr 26, 20240.00040.00040.00030.00040.00041,020,000
Apr 25, 20240.00040.00040.00040.00040.0004-
Apr 24, 20240.00040.00040.00040.00040.0004740,000
Apr 23, 20240.00040.00040.00040.00040.00042,341,258
Apr 22, 20240.00040.00050.00030.00040.00046,323,033
Apr 19, 20240.00040.00040.00040.00040.00042,915,000
Apr 18, 20240.00040.00040.00030.00040.00046,005,007
Apr 17, 20240.00030.00030.00030.00030.00034,000,000
Apr 16, 20240.00040.00040.00040.00040.00041,499,999
Apr 15, 20240.00040.00040.00030.00030.0003955,000
Apr 12, 20240.00040.00040.00030.00040.00041,440,000
Apr 11, 20240.00040.00040.00040.00040.00042,740,000
Apr 10, 20240.00030.00040.00030.00040.000430,000
Apr 9, 20240.00040.00040.00040.00040.00042,075,000
Apr 8, 20240.00040.00040.00040.00040.0004-
Apr 5, 20240.00050.00050.00040.00040.00044,920,000
Apr 4, 20240.00030.00050.00030.00050.000520,967,527
Apr 3, 20240.00030.00030.00020.00020.0002500,000
Apr 2, 20240.00030.00030.00030.00030.0003-
Apr 1, 20240.00030.00030.00020.00030.00031,860,000
Mar 28, 20240.00020.00030.00020.00030.0003550,000
Mar 27, 20240.00030.00030.00030.00030.0003300,000
Mar 26, 20240.00020.00020.00020.00020.000250,000
Mar 25, 20240.00030.00030.00030.00030.0003-
Mar 22, 20240.00020.00030.00020.00030.00035,551,000
Mar 21, 20240.00020.00030.00020.00030.00035,130,343
Mar 20, 20240.00020.00020.00020.00020.00021,510,000
Mar 19, 20240.00030.00030.00030.00030.00031,500,000
Mar 18, 20240.00030.00030.00020.00030.00035,391,514
Mar 15, 20240.00070.00070.00020.00030.000360,917,576
Mar 14, 20240.00070.00070.00070.00070.0007-
Mar 13, 20240.00070.00070.00070.00070.0007-
Mar 12, 20240.00070.00070.00070.00070.00072,020,000
Mar 11, 20240.00070.00070.00070.00070.0007828,900
Mar 8, 20240.00070.00070.00070.00070.0007-
Mar 7, 20240.00070.00070.00070.00070.00071,606,857
Mar 6, 20240.00080.00080.00080.00080.0008-
Mar 5, 20240.00080.00080.00070.00080.00081,148,050
Mar 4, 20240.00080.00080.00070.00080.00081,009,900
Mar 1, 20240.00090.00090.00070.00090.00092,150,000
Feb 29, 20240.00080.00090.00080.00080.00088,221,176
Feb 28, 20240.00130.00130.00060.00080.000837,502,659
Feb 27, 20240.00140.00140.00130.00130.0013225,000
Feb 26, 20240.00150.00150.00130.00130.0013125,000
Feb 23, 20240.00130.00130.00120.00130.0013860,005
Feb 22, 20240.00120.00120.00120.00120.00123,520,005
Feb 21, 20240.00120.00150.00120.00120.00122,127,700
Feb 20, 20240.00130.00130.00120.00120.00122,771,407
Feb 16, 20240.00130.00160.00130.00130.00132,496,611
Feb 15, 20240.00130.00130.00130.00130.00131,339,705
Feb 14, 20240.00130.00140.00130.00130.00131,050,346
Feb 13, 20240.00130.00150.00130.00150.00152,582,500
Feb 12, 20240.00140.00140.00130.00130.00134,311,923
Feb 9, 20240.00160.00160.00140.00150.0015885,000
Feb 8, 20240.00160.00160.00130.00150.001514,757,416
Feb 7, 20240.00170.00170.00150.00170.00171,825,000
Feb 6, 20240.00140.00170.00140.00170.00173,802,272
Feb 5, 20240.00150.00160.00150.00150.00155,547,441
Feb 2, 20240.00160.00180.00150.00170.00175,395,359
Feb 1, 20240.00160.00170.00160.00170.00173,541,000
Jan 31, 20240.00160.00170.00160.00160.00165,910,887
Jan 30, 20240.00170.00200.00160.00180.001810,679,971
Jan 29, 20240.00230.00240.00170.00180.001813,410,341
Jan 26, 20240.00160.00260.00160.00230.002327,667,568
Jan 25, 20240.00170.00220.00160.00160.001621,445,024
Jan 24, 20240.00260.00260.00180.00210.002142,757,368
Jan 23, 20240.00300.00320.00230.00260.002649,212,534
Jan 22, 20240.00200.00330.00190.00320.003260,550,495

Related Tickers