Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halo Collective (OP: HCANF )

0.0001 UNCHANGED
Last Price Updated: 3:06 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2023 0.0089 0 +0.00(+0.00%)
Oct 23, 2023 0.0089 0 +0.00(+0.00%)
Oct 19, 2023 0.0089 42 +0.01(+4350.00%)
Oct 17, 2023 0.0002 0 -0.01(-97.75%)
Oct 16, 2023 0.0089 0.0089 0.0089 0.0089 2,001 +0.00(+0.00%)
Oct 12, 2023 0.0089 0 +0.01(+154.29%)
Oct 09, 2023 0.0035 5 +0.00(+0.00%)
Oct 05, 2023 0.0035 0 -0.00(-16.67%)
Oct 02, 2023 0.0042 0 -0.00(-2.33%)
Sep 28, 2023 0.0043 0 +0.00(+22.86%)
Sep 27, 2023 0.0035 0.0035 0.0035 0.0035 113 +0.00(+0.00%)
Sep 20, 2023 0.0035 0 +0.00(+2.94%)
Sep 19, 2023 0.0034 0.0034 0.0034 0.0034 199 -0.01(-73.85%)
Sep 18, 2023 0.0130 0.0130 0.0130 0.0130 100 -0.00(-6.47%)
Sep 15, 2023 0.0139 0.0139 0.0100 0.0139 80,147 +0.00(+6.92%)
Sep 14, 2023 0.0090 0.0130 0.0090 0.0130 34,069 +0.00(+30.00%)
Sep 13, 2023 0.0100 0.0139 0.0100 0.0100 147,104 +0.00(+0.00%)
Sep 12, 2023 0.0100 0.0100 0.0100 0.0100 7,628 -0.00(-28.06%)
Sep 11, 2023 0.0100 0.0139 0.0090 0.0139 100,584 -0.00(-0.71%)
Sep 08, 2023 0.0110 0.0145 0.0100 0.0140 79,533 +0.00(+40.00%)
Sep 07, 2023 0.0120 0.0120 0.0090 0.0100 86,082 -0.00(-16.67%)
Sep 06, 2023 0.0090 0.0120 0.0090 0.0120 38,835 +0.00(+41.18%)
Sep 05, 2023 0.0068 0.0130 0.0068 0.0085 119,592 +0.00(+70.00%)
Sep 01, 2023 0.0046 0.0068 0.0046 0.0050 46,518 +0.00(+8.70%)
Aug 31, 2023 0.0050 0.0050 0.0046 0.0046 17,525 -0.00(-8.00%)
Aug 30, 2023 0.0087 0.0087 0.0050 0.0050 42,070 +0.00(+0.00%)
Aug 29, 2023 0.0077 0.0088 0.0050 0.0050 27,770 -0.00(-16.67%)
Aug 28, 2023 0.0060 0.0060 0.0030 0.0060 1,622 +0.00(+100.00%)
Aug 25, 2023 0.0065 0.0074 0.0025 0.0030 376,570 -0.01(-71.43%)
Aug 24, 2023 0.0125 0.0125 0.0050 0.0105 242,705 -0.00(-13.22%)
Aug 23, 2023 0.0136 0.0136 0.0121 0.0121 4,533 -0.00(-28.82%)
Aug 22, 2023 0.0170 0.0170 0.0170 0.0170 12,544 +0.00(+0.00%)
Aug 21, 2023 0.0170 0.0170 0.0150 0.0170 29,601 +0.00(+13.33%)
Aug 18, 2023 0.0135 0.0150 0.0120 0.0150 8,117 +0.00(+0.00%)
Aug 17, 2023 0.0135 0.0150 0.0135 0.0150 55,004 +0.00(+20.00%)
Aug 16, 2023 0.0180 0.0200 0.0100 0.0125 124,845 -0.01(-30.56%)
Aug 15, 2023 0.0160 0.0180 0.0160 0.0180 114,200 +0.00(+12.50%)
Aug 08, 2023 0.0160 14 -0.00(-15.79%)
Aug 07, 2023 0.0165 0.0190 0.0165 0.0190 13,016 +0.00(+26.67%)
Aug 04, 2023 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Aug 01, 2023 0.0150 2 -0.00(-6.25%)
Jul 31, 2023 0.0160 0.0160 0.0160 0.0160 1,002 -0.00(-15.79%)
Jul 28, 2023 0.0160 0.0190 0.0160 0.0190 3,308 +0.00(+0.00%)
Jul 26, 2023 0.0190 12 +0.00(+18.75%)
Jul 21, 2023 0.0160 30 -0.00(-20.00%)
Jul 20, 2023 0.0200 0.0200 0.0200 0.0200 561 +0.00(+16.28%)
Jul 19, 2023 0.0190 0.0190 0.0172 0.0172 142,592 +0.00(+14.67%)
Jul 17, 2023 0.0150 2 -0.00(-13.79%)
Jul 13, 2023 0.0174 8 -0.00(-8.42%)
Jul 12, 2023 0.0190 0.0190 0.0190 0.0190 5,001 +0.00(+26.67%)
Jul 11, 2023 0.0150 0.0150 0.0150 0.0150 108 +0.00(+0.00%)
Jul 06, 2023 0.0150 31 -0.00(-6.25%)
Jul 05, 2023 0.0160 0.0160 0.0128 0.0160 25,102 +0.00(+6.67%)
Jul 03, 2023 0.0150 0.0150 0.0150 0.0150 15,000 -0.00(-9.09%)
Jun 30, 2023 0.0165 0.0165 0.0165 0.0165 57,935 +0.00(+33.06%)
Jun 28, 2023 0.0124 2 +0.00(+1.64%)
Jun 22, 2023 0.0122 0 +0.00(+1.67%)
Jun 21, 2023 0.0151 0.0151 0.0120 0.0120 226,592 -0.00(-20.00%)
Jun 20, 2023 0.0150 0.0150 0.0150 0.0150 26,645 -0.00(-13.29%)
Jun 15, 2023 0.0173 0 -0.00(-7.98%)
Jun 14, 2023 0.0160 0.0188 0.0160 0.0188 1,563 +0.00(+13.25%)
Jun 13, 2023 0.0166 0.0166 0.0166 0.0166 9,723 +0.00(+10.67%)
Jun 12, 2023 0.0150 0.0150 0.0150 0.0150 32,235 -0.00(-11.76%)
Jun 09, 2023 0.0150 0.0170 0.0150 0.0170 84,989 +0.00(+13.33%)
Jun 08, 2023 0.0160 0.0160 0.0150 0.0150 4,103 -0.00(-1.96%)
Jun 06, 2023 0.0153 3 -0.00(-1.92%)
Jun 02, 2023 0.0156 1 -0.00(-6.02%)
Jun 01, 2023 0.0166 0.0166 0.0166 0.0166 23,002 -0.00(-0.60%)
May 31, 2023 0.0155 0.0167 0.0155 0.0167 6,603 -0.00(-0.60%)
May 25, 2023 0.0168 13 -0.00(-5.08%)
May 24, 2023 0.0177 0.0177 0.0177 0.0177 13,602 +0.00(+6.63%)
May 22, 2023 0.0166 0 -0.00(-6.21%)
May 19, 2023 0.0167 0.0177 0.0167 0.0177 20,252 -0.00(-8.29%)
May 17, 2023 0.0193 1 +0.00(+13.53%)
May 16, 2023 0.0185 0.0185 0.0170 0.0170 21,977 -0.00(-4.49%)
May 15, 2023 0.0178 0.0178 0.0178 0.0178 3,003 +0.00(+2.30%)
May 12, 2023 0.0209 0.0209 0.0174 0.0174 3,307 -0.00(-13.00%)
May 11, 2023 0.0200 0.0200 0.0200 0.0200 1,104 +0.00(+0.50%)
May 10, 2023 0.0199 0.0199 0.0199 0.0199 10,040 -0.00(-0.50%)
May 08, 2023 0.0200 0 +0.00(+15.61%)
May 05, 2023 0.0153 0.0194 0.0153 0.0173 5,713 -0.00(-3.89%)
May 04, 2023 0.0174 0.0180 0.0174 0.0180 1,203 +0.00(+24.14%)
May 03, 2023 0.0175 0.0175 0.0145 0.0145 45,201 -0.00(-10.49%)
May 02, 2023 0.0149 0.0180 0.0148 0.0162 1,022,483 -0.00(-11.48%)
May 01, 2023 0.0215 0.0215 0.0183 0.0183 19,860 -0.00(-14.88%)
Apr 28, 2023 0.0190 0.0215 0.0177 0.0215 29,600 +0.00(+13.16%)
Apr 26, 2023 0.0190 0 +0.00(+11.76%)
Apr 25, 2023 0.0189 0.0189 0.0170 0.0170 4,605 +0.00(+0.00%)
Apr 21, 2023 0.0170 55 +0.00(+0.00%)
Apr 20, 2023 0.0173 0.0173 0.0170 0.0170 22,852 -0.00(-10.05%)
Apr 19, 2023 0.0165 0.0189 0.0165 0.0189 68,485 +0.00(+0.00%)
Apr 18, 2023 0.0189 0.0189 0.0172 0.0189 13,499 +0.00(+2.16%)
Apr 17, 2023 0.0185 0.0185 0.0185 0.0185 10,055 -0.00(-2.63%)
Apr 14, 2023 0.0189 0.0191 0.0143 0.0190 40,225 +0.00(+18.75%)
Apr 13, 2023 0.0160 0.0173 0.0160 0.0160 578 -0.00(-8.57%)
Apr 12, 2023 0.0158 0.0175 0.0158 0.0175 17,216 +0.00(+10.76%)
Apr 11, 2023 0.0170 0.0170 0.0158 0.0158 38,381 -0.00(-0.63%)
Apr 10, 2023 0.0177 0.0181 0.0159 0.0159 3,000 -0.00(-13.11%)
Apr 06, 2023 0.0174 0.0183 0.0170 0.0183 26,576 +0.00(+8.93%)
Apr 05, 2023 0.0156 0.0173 0.0156 0.0168 579,425 +0.00(+12.00%)
Apr 04, 2023 0.0150 0.0150 0.0143 0.0150 348,009 +0.00(+0.00%)
Apr 03, 2023 0.0143 0.0153 0.0143 0.0150 70,037 +0.00(+2.04%)
Mar 31, 2023 0.0150 0.0150 0.0144 0.0147 12,530 -0.00(-1.34%)
Mar 30, 2023 0.0149 0.0149 0.0142 0.0149 326,567 +0.00(+0.00%)
Mar 28, 2023 0.0149 17 +0.00(+0.00%)
Mar 27, 2023 0.0149 0.0149 0.0126 0.0149 326,948 +0.00(+6.43%)
Mar 24, 2023 0.0145 0.0149 0.0140 0.0140 105,908 +0.00(+0.00%)
Mar 23, 2023 0.0120 0.0140 0.0120 0.0140 197,011 +0.00(+6.06%)
Mar 22, 2023 0.0167 0.0172 0.0132 0.0132 37,802 -0.00(-27.07%)
Mar 21, 2023 0.0171 0.0181 0.0171 0.0181 15,114 -0.00(-1.09%)
Mar 20, 2023 0.0211 0.0211 0.0183 0.0183 22,914 -0.00(-13.27%)
Mar 17, 2023 0.0219 0.0219 0.0163 0.0211 1,021,951 +0.00(+1.93%)
Mar 15, 2023 0.0207 73 -0.00(-10.78%)
Mar 14, 2023 0.0232 0.0232 0.0232 0.0232 205 +0.00(+0.43%)
Mar 13, 2023 0.0230 0.0231 0.0230 0.0231 14,338 +0.00(+0.87%)
Mar 10, 2023 0.0231 0.0231 0.0215 0.0229 15,852 +0.00(+14.50%)
Mar 09, 2023 0.0221 0.0221 0.0200 0.0200 7,647 -0.00(-14.89%)
Mar 08, 2023 0.0233 0.0235 0.0212 0.0235 485,000 +0.00(+0.00%)
Mar 07, 2023 0.0250 0.0280 0.0235 0.0235 254,266 -0.00(-8.56%)
Mar 06, 2023 0.0293 0.0293 0.0257 0.0257 52,022 -0.00(-11.07%)
Mar 03, 2023 0.0270 0.0299 0.0270 0.0289 1,071,820 +0.00(+3.21%)
Mar 02, 2023 0.0265 0.0280 0.0260 0.0280 59,500 +0.00(+3.70%)
Mar 01, 2023 0.0279 0.0279 0.0258 0.0270 80,011 +0.00(+3.05%)
Feb 28, 2023 0.0267 0.0267 0.0262 0.0262 4,558 +0.00(+3.56%)
Feb 27, 2023 0.0280 0.0280 0.0250 0.0253 50,511 -0.00(-9.64%)
Feb 24, 2023 0.0263 0.0280 0.0250 0.0280 197,266 +0.00(+6.87%)
Feb 23, 2023 0.0220 0.0262 0.0220 0.0262 146,500 +0.01(+25.36%)
Feb 22, 2023 0.0223 0.0223 0.0209 0.0209 193,759 -0.00(-6.28%)
Feb 21, 2023 0.0223 0.0223 0.0217 0.0223 97,911 -0.00(-10.80%)
Feb 17, 2023 0.0250 0.0250 0.0210 0.0250 383,857 +0.01(+31.58%)
Feb 16, 2023 0.0137 0.0190 0.0137 0.0190 868,148 +0.00(+26.67%)
Feb 15, 2023 0.0150 0.0150 0.0150 0.0150 16,949 +0.00(+0.00%)
Feb 14, 2023 0.0150 0.0150 0.0150 0.0150 172,429 +0.00(+7.14%)
Feb 13, 2023 0.0142 0.0142 0.0140 0.0140 16,292 -0.00(-8.50%)
Feb 10, 2023 0.0130 0.0158 0.0130 0.0153 58,606 +0.00(+2.00%)
Feb 09, 2023 0.0142 0.0152 0.0141 0.0150 62,739 +0.00(+20.00%)
Feb 08, 2023 0.0199 0.0199 0.0125 0.0125 10,797 +0.00(+0.00%)
Feb 07, 2023 0.0130 0.0141 0.0123 0.0125 304,047 +0.00(+1.63%)
Feb 06, 2023 0.0187 0.0198 0.0102 0.0123 2,453,943 -0.01(-34.22%)
Feb 03, 2023 0.0192 0.0192 0.0150 0.0187 243,339 -0.00(-1.06%)
Feb 02, 2023 0.0160 0.0198 0.0152 0.0189 194,563 +0.00(+23.53%)
Feb 01, 2023 0.0200 0.0200 0.0153 0.0153 523,970 -0.00(-13.56%)
Jan 31, 2023 0.0177 0.0177 0.0153 0.0177 18,695 +0.00(+14.94%)
Jan 30, 2023 0.0192 0.0192 0.0154 0.0154 860,240 -0.00(-12.50%)
Jan 27, 2023 0.0154 0.0191 0.0154 0.0176 43,329 +0.00(+17.33%)
Jan 26, 2023 0.0151 0.0165 0.0149 0.0150 25,356 -0.00(-9.09%)
Jan 25, 2023 0.0166 0.0191 0.0165 0.0165 35,542 +0.00(+14.58%)
Jan 24, 2023 0.0168 0.0168 0.0144 0.0144 107,135 -0.00(-15.29%)
Jan 23, 2023 0.0206 0.0229 0.0150 0.0170 75,970 -0.00(-15.00%)
Jan 20, 2023 0.0200 0.0310 0.0200 0.0200 20,480 +0.00(+1.52%)
Jan 19, 2023 0.0265 0.0265 0.0191 0.0197 187,362 -0.01(-25.38%)
Jan 18, 2023 0.0230 0.0265 0.0225 0.0264 100,315 +0.00(+11.39%)
Jan 17, 2023 0.0338 0.0338 0.0200 0.0237 409,032 -0.01(-26.85%)
Jan 13, 2023 0.0305 0.0324 0.0282 0.0324 125,843 +0.00(+15.30%)
Jan 12, 2023 0.0400 0.0400 0.0281 0.0281 43,072 -0.01(-19.71%)
Jan 11, 2023 0.0325 0.0350 0.0325 0.0350 2,943 +0.00(+0.00%)
Jan 10, 2023 0.0350 0.0350 0.0350 0.0350 3,285 +0.00(+0.00%)
Jan 09, 2023 0.0350 0.0350 0.0322 0.0350 25,022 +0.00(+3.24%)
Jan 06, 2023 0.0369 0.0369 0.0280 0.0339 66,722 +0.00(+4.31%)
Jan 05, 2023 0.0350 0.0419 0.0325 0.0325 6,800 -0.01(-14.47%)
Jan 04, 2023 0.0395 0.0483 0.0380 0.0380 39,874 +0.00(+0.53%)
Jan 03, 2023 0.0384 0.0384 0.0354 0.0378 23,782 +0.01(+26.00%)
Dec 30, 2022 0.0400 0.0445 0.0300 0.0300 8,871 -0.01(-31.82%)
Dec 29, 2022 0.0404 0.0440 0.0300 0.0440 6,306 -0.00(-2.65%)
Dec 28, 2022 0.0355 0.0452 0.0346 0.0452 38,107 +0.02(+51.17%)
Dec 23, 2022 0.0299 103 +0.00(+5.28%)
Dec 22, 2022 0.0343 0.0343 0.0284 0.0284 37,103 -0.00(-13.15%)
Dec 21, 2022 0.0300 0.0341 0.0272 0.0327 93,763 +0.00(+9.00%)
Dec 20, 2022 0.0257 0.0300 0.0257 0.0300 11,181 +0.00(+19.05%)
Dec 19, 2022 0.0337 0.0337 0.0252 0.0252 126,603 -0.01(-17.65%)
Dec 16, 2022 0.0330 0.0345 0.0276 0.0306 79,419 -0.00(-5.26%)
Dec 15, 2022 0.0410 0.0418 0.0323 0.0323 65,812 -0.01(-21.03%)
Dec 14, 2022 0.0380 0.0410 0.0374 0.0409 8,371 +0.00(+12.67%)
Dec 13, 2022 0.0414 0.0414 0.0306 0.0363 60,829 -0.01(-12.11%)
Dec 12, 2022 0.0523 0.0523 0.0384 0.0413 39,257 -0.00(-10.80%)
Dec 09, 2022 0.0465 0.0500 0.0463 0.0463 4,625 -0.00(-7.40%)
Dec 08, 2022 0.0587 0.0587 0.0500 0.0500 15,301 -0.01(-12.28%)
Dec 07, 2022 0.0673 0.0674 0.0550 0.0570 33,477 -0.01(-10.38%)
Dec 06, 2022 0.0553 0.0700 0.0553 0.0636 252,587 -0.00(-0.47%)
Dec 05, 2022 0.0600 0.0639 0.0572 0.0639 38,570 +0.00(+6.50%)
Dec 02, 2022 0.0800 0.1000 0.0577 0.0600 34,241 -0.08(-57.14%)
Dec 01, 2022 0.0700 0.1400 0.0696 0.1400 46,861 +0.07(+100.00%)
Nov 30, 2022 0.0791 0.0791 0.0642 0.0700 48,064 -0.02(-23.75%)
Nov 29, 2022 0.0750 0.0918 0.0750 0.0918 10,354 +0.01(+14.46%)
Nov 28, 2022 0.0978 0.0978 0.0800 0.0802 32,260 -0.00(-5.65%)
Nov 25, 2022 0.0900 0.0922 0.0850 0.0850 119,604 -0.03(-25.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.