Halberd Corp (PK) Historical Data - HALB | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Halberd Corp (PK) (HALB)
Halberd Corp (PK) (HALB) Historical

Halberd Corp (PK) (HALB)

0.008

-0.0002

(-2.44%)

Closed April 24 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0005	-5.88235294118	0.0085	0.009	0.0075	448442	0.00864403	CS
4	0.0008	11.1111111111	0.0072	0.0092	0.0072	656209	0.00843963	CS
12	-0.0008	-9.09090909091	0.0088	0.0121	0.006	1196957	0.00895039	CS
26	0.0003	3.8961038961	0.0077	0.0121	0.003	1321427	0.00755885	CS
52	-0.00315	-28.2511210762	0.01115	0.0122	0.003	1091706	0.00812946	CS
156	-0.03255	-80.271270037	0.04055	0.053	0.003	2550732	0.02520084	CS
260	0.0067	515.384615385	0.0013	0.109	0.0004	4906598	0.02898519	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994020	0.008	-0.0002	-2.44	0.0089	0.0089	0.0077	133066
1713907740	0.0082	-0.0007	-7.87	0.00795	0.0089	0.0079	541473
1713821340	0.0089	0	0.00	0.0089	0.0089	0.008	42400
1713561900	0.0089	0.0009	11.25	0.0075	0.0089	0.0075	371149
1713475500	0.008	-0.0009	-10.11	0.009	0.009	0.0075	216559
1713389100	0.0089	0.0004	4.71	0.0085	0.009	0.008	1070628
1713302940	0.0085	0.000105	1.25	0.00835	0.009	0.0077	171636
1713216000	0.008395	0.0004151	5.20	0.0084	0.00865	0.00805	1609419
1712957160	0.0079799	0	0.00	0.0084	0.0084	0.0074	186223
1712870760	0.0079799	-0.00112	-12.31	0.0086	0.009	0.0079799	1533872
1712784000	0.0091	0.00037	4.24	0.0088	0.0091	0.0081	455840
1712698140	0.00873	0.000348	4.15	0.009	0.009	0.0083	170259
1712611200	0.008382	-0.000638	-7.07	0.00906	0.00906	0.008	1540907
1712352000	0.00902	0.00062	7.38	0.0087	0.0092	0.0083199	1404776
1712265780	0.0084	0.00038	4.74	0.0083	0.0089	0.0079	1119928
1712179500	0.00802	0.00036	4.70	0.00778	0.00818	0.007705	264795
1712092980	0.00766	-0.00074	-8.81	0.0073	0.0084	0.0073	679120
1712006940	0.0084	0	0.00	0.00809	0.0084	0.00772	266375
1711660800	0.0084	-0.0001	-1.18	0.00745	0.0084	0.00745	373438
1711574580	0.0085	0.0013	18.06	0.0072	0.0085	0.0072	449170
1711488540	0.0072	-0.00101	-12.30	0.0094	0.0094	0.0071	2514150
1711401600	0.00821	-0.00049	-5.63	0.00824	0.0086	0.008	237025
1711142880	0.0087	0	0.00	0.0081	0.0087	0.00795	287023
1711056240	0.0087	-0.0001	-1.14	0.008	0.0087	0.0076	1887066
1710970140	0.0088	0.00126	16.71	0.0088	0.0088	0.0071	727088
1710883740	0.00754	-0.00056	-6.91	0.0081	0.0081	0.0071	90401
1710796800	0.0081	-0.00042	-4.93	0.0081	0.0081	0.0072	1326113
1710537720	0.00852	0.00052	6.50	0.00785	0.0088	0.0077	290910
1710451740	0.008	-0.0005	-5.88	0.0083	0.00855	0.0075	1314798
1710365340	0.0085	-0.0001	-1.16	0.0083	0.008675	0.0083	138593
1710278940	0.0086	-0.0004	-4.44	0.0086	0.009	0.00814	3072943
1710192540	0.009	0.0002	2.27	0.0079	0.0094	0.0079	2488294
1709936640	0.0088	-0.0002	-2.22	0.00875	0.011	0.0078	3555876
1709850360	0.009	-0.0008	-8.16	0.0101	0.0101	0.008635	1033940
1709764080	0.0098	0.00014	1.45	0.009	0.010325	0.009	664517
1709677620	0.00966	0.00046	5.00	0.0078	0.0101	0.0078	1102786
1709590980	0.0092	0.001235	15.51	0.008	0.0092	0.0076	871776
1709332140	0.007965	1.5E-5	0.19	0.00835	0.009	0.00778	1320513
1709245440	0.00795	-0.00045	-5.36	0.0084	0.0088	0.0072	3704603
1709159100	0.0084	-0.001	-10.64	0.0094	0.0094	0.0069	2742159
1709072940	0.0094	0.00019	2.06	0.00855	0.0101	0.0064	2035627
1708986360	0.00921	-0.00019	-2.02	0.0086	0.0095999	0.0086	143173
1708726800	0.0094	-0.0001	-1.05	0.009	0.01	0.0081	1870871
1708640940	0.0095	-0.0009	-8.65	0.011	0.011	0.0082	2270929
1708554000	0.0104	-5.0E-5	-0.48	0.011	0.011	0.0094	207048
1708467600	0.0104499	0.0002499	2.45	0.0086	0.0109	0.0086	586312
1708122180	0.0102	-0.0003	-2.86	0.0109	0.0109	0.0094	1682641
1708036140	0.0105	0.001	10.53	0.00984	0.011	0.0092999	3389242
1707949620	0.0095	0.00025	2.70	0.0089	0.0102	0.00878	282632
1707863340	0.00925	-0.00055	-5.61	0.01024	0.0109	0.006	5746121
1707776940	0.0098	5.0E-6	0.05	0.011	0.0121	0.0097	2525575
1707517200	0.009795	0.00063	6.87	0.0092	0.011	0.0092	1600271
1707431280	0.009165	3.0E-5	0.33	0.0091	0.009165	0.009	57266
1707344940	0.009135	-0.000265	-2.82	0.00965	0.01	0.009135	400450
1707258480	0.0094	0.00015	1.62	0.0095	0.0095	0.009	349831
1707172140	0.00925	-0.00035	-3.65	0.0102	0.0102	0.009	314130
1706912580	0.0095999	-0.00018	-1.84	0.0102	0.0102	0.0087	455707
1706826540	0.00978	-2.0E-5	-0.20	0.0098	0.0105	0.008775	1013788
1706740140	0.0098	0.0013	15.29	0.0088	0.01	0.008	2653369
1706653320	0.0085	-0.0003	-3.41	0.00795	0.0088	0.00778	718190
1706567340	0.0088	0.0004	4.76	0.007	0.0088	0.007	313458
1706307780	0.0084	0.0001	1.20	0.0088	0.0088	0.007	706432
1706221620	0.0083	0.001575	23.42	0.0059	0.0084	0.0059	3225013

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions