Halberd Corp (PK) Historical Data - HALB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Halberd Corp (PK) (HALB)

0.0072

0.0001

(1.41%)

Closed July 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0008	-10	0.008	0.0089	0.00662	1135767	0.00739883	CS
4	-0.0028	-28	0.01	0.01	0.00662	703376	0.00759957	CS
12	-0.0006	-7.69230769231	0.0078	0.0115	0.006	1182363	0.00836509	CS
26	-0.0016	-18.1818181818	0.0088	0.0121	0.006	1134617	0.00865184	CS
52	-0.002	-21.7391304348	0.0092	0.0122	0.003	1134365	0.00799636	CS
156	-0.0148	-67.2727272727	0.022	0.053	0.003	2067889	0.02309073	CS
260	0.006	500	0.0012	0.109	0.0004	4741471	0.0290189	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722029100	0.0072	0.0001	1.41	0.0075	0.0075	0.0068	2282046
1721942400	0.0071	-0.00055	-7.19	0.0077	0.0079	0.007	653575
1721856480	0.00765	0.00055	7.75	0.0074	0.0084	0.007	2146309
1721770140	0.0071	-0.0004	-5.33	0.0089	0.0089	0.00662	1587653
1721683740	0.0075	0	0.00	0.00754	0.00785	0.00708	1165378
1721424180	0.0075	0.00015	2.04	0.008	0.008	0.007	125918
1721337960	0.00735	-9.0E-5	-1.21	0.0074	0.00835	0.0069	710744
1721251320	0.00744	-0.00096	-11.43	0.0075	0.0084	0.0071	1344285
1721164920	0.0084	0.0008	10.53	0.0084	0.0084	0.0079	377169
1721078940	0.0076	0.0002	2.70	0.0084	0.0084	0.0074	194103
1720819200	0.0074	-0.00035	-4.52	0.0088	0.0088	0.00706	1306599
1720733280	0.00775	-0.00025	-3.13	0.0089	0.0089	0.0073	408703
1720646880	0.008	-0.0006	-6.98	0.00806	0.0091	0.0078	142379
1720560540	0.0086	-0.0001	-1.15	0.0088	0.0092	0.0086	360269
1720473600	0.0087	0.0009	11.54	0.0075	0.0087	0.0075	177713
1720214640	0.0078	-0.0006	-7.14	0.0087	0.0087	0.0067	1216204
1720041000	0.0084	-0.0001	-1.18	0.0084	0.0088	0.0084	27778
1719955740	0.0085	-0.00016	-1.85	0.00735	0.0088	0.00735	161717
1719868980	0.00866	0.00086	11.03	0.0072	0.0088	0.0072	177260
1719610020	0.0078	-0.0006	-7.14	0.01	0.01	0.0072	1080396
1719523200	0.0084	0.0007	9.09	0.0077	0.01	0.00745	2815796
1719437040	0.0077	0.00025	3.36	0.0076	0.0077	0.0065	972282
1719350880	0.00745	-0.00025	-3.25	0.008	0.008	0.0074	1326436
1719264540	0.0077	-0.0003	-3.75	0.008	0.008	0.0076	306912
1719005220	0.008	0.00012	1.52	0.008	0.0085	0.0074	376342
1718918640	0.00788	0.00014	1.81	0.00755	0.008	0.0075	90431
1718746140	0.00774	-0.00096	-11.03	0.0087	0.0089	0.007275	641566
1718659680	0.0087	0.0007	8.75	0.0094	0.0094	0.0073	485928
1718400300	0.008	-0.0005	-5.88	0.008	0.009	0.0073	563341
1718314140	0.0085	0.0001	1.19	0.008	0.00866	0.0072	2116989
1718227380	0.0084	0.0002	2.44	0.0082	0.0094	0.0077	553499
1718141340	0.0082	0	0.00	0.0076	0.0082	0.007	153092
1718054880	0.0082	0	0.00	0.00725	0.0082	0.007	991505
1717795800	0.0082	-0.0003	-3.53	0.0085	0.0085	0.006	2343930
1717709400	0.0085	-0.0004	-4.49	0.0089	0.01	0.008	1820278
1717622460	0.0089	0.0005	5.95	0.0084	0.0089	0.00808	631641
1717536360	0.0084	-0.0003	-3.45	0.0087	0.0087	0.0079	2711815
1717450140	0.0087	0.0003	3.57	0.0084	0.0089	0.0078	5591218
1717190940	0.0084	-0.0011	-11.58	0.0097	0.01	0.00799	3625887
1717104540	0.0095	0.0006	6.74	0.008	0.01	0.008	2826950
1717018020	0.0089	-0.0001	-1.11	0.00886	0.0115	0.00872	6711073
1716931740	0.009	0.00064	7.66	0.008	0.01	0.008	5515456
1716585840	0.00836	-0.00054	-6.07	0.0089	0.0089	0.008	1135288
1716499740	0.0089	0	0.00	0.00885	0.0089	0.0088	796637
1716412800	0.0089	0.0001	1.14	0.0088	0.0089	0.0079	1296827
1716326940	0.0088	0	0.00	0.0088	0.0088	0.0086	137437
1716240180	0.0088	0.00105	13.55	0.0084	0.0088	0.0075	698504
1715981340	0.00775	-5.0E-5	-0.64	0.0083	0.0083	0.00752	285875
1715894940	0.0078	-0.0006	-7.14	0.0084	0.0084	0.0062	1218098
1715808000	0.0084	-0.0003	-3.45	0.00835	0.0087	0.008	226439
1715722140	0.0087	-0.0001	-1.14	0.0084	0.0088	0.008	368130
1715635200	0.0088	0	0.00	0.00836	0.0088	0.008085	334350
1715376000	0.0088	0.0008	10.00	0.0085	0.0088	0.0077	320406
1715289720	0.008	-0.00025	-3.03	0.008	0.0082	0.0077	793617
1715203200	0.00825	-0.00025	-2.94	0.0079	0.0085	0.00765	1881027
1715117340	0.0085	0.0005601	7.05	0.0081	0.0085	0.0081	29399
1715030940	0.0079399	-0.00056	-6.59	0.0076	0.0085	0.0076	1056447
1714771740	0.0085	0.0001	1.19	0.0078	0.0085	0.0076	279675
1714685340	0.0084	-0.0004	-4.55	0.0088	0.0088	0.0082	130133
1714598400	0.0088	0.0003	3.53	0.0085	0.0089	0.0078	259472
1714512600	0.0085	0.0003	3.66	0.0089	0.0089	0.00802	1362677
1714425720	0.0082	0.000195	2.44	0.00812	0.0082	0.0076	112014

Gulfport Energy

Prudential Financial

Automatic Data Processing

Shyft [ Wrapped ]

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