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

Halberd Corp (OP: HALB )

0.0084 -0.0011 (-11.58%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Sep 30, 2020 0.0053 0.0055 0.0049 0.0050 2,310,948 -0.00(-9.09%)
Sep 29, 2020 0.0058 0.0064 0.0050 0.0055 2,946,074 -0.00(-15.38%)
Sep 28, 2020 0.0059 0.0065 0.0050 0.0065 3,658,782 +0.00(+10.17%)
Sep 25, 2020 0.0062 0.0062 0.0047 0.0059 2,792,800 +0.00(+7.27%)
Sep 24, 2020 0.0053 0.0070 0.0052 0.0055 5,269,506 -0.00(-6.78%)
Sep 23, 2020 0.0060 0.0067 0.0049 0.0059 6,772,346 +0.00(+9.26%)
Sep 22, 2020 0.0059 0.0070 0.0041 0.0054 23,688,714 -0.00(-1.82%)
Sep 21, 2020 0.0058 0.0169 0.0050 0.0055 100,181,368 -0.00(-5.17%)
Sep 18, 2020 0.0058 0.0060 0.0045 0.0058 984,000 +0.00(+34.88%)
Sep 17, 2020 0.0059 0.0059 0.0040 0.0043 943,725 +0.00(+13.16%)
Sep 16, 2020 0.0054 0.0060 0.0038 0.0038 1,106,235 -0.00(-36.67%)
Sep 15, 2020 0.0045 0.0060 0.0045 0.0060 607,666 +0.00(+0.00%)
Sep 14, 2020 0.0049 0.0060 0.0045 0.0060 1,262,500 +0.00(+11.11%)
Sep 11, 2020 0.0050 0.0054 0.0043 0.0054 364,000 +0.00(+8.00%)
Sep 10, 2020 0.0054 0.0054 0.0046 0.0050 330,450 +0.00(+2.04%)
Sep 09, 2020 0.0048 0.0054 0.0043 0.0049 2,010,720 -0.00(-2.00%)
Sep 08, 2020 0.0054 0.0068 0.0041 0.0050 3,325,818 -0.00(-20.63%)
Sep 04, 2020 0.0075 0.0075 0.0053 0.0063 596,500 +0.00(+12.50%)
Sep 03, 2020 0.0059 0.0065 0.0053 0.0056 929,727 -0.00(-20.00%)
Sep 02, 2020 0.0074 0.0075 0.0059 0.0070 1,100,821 -0.00(-5.41%)
Sep 01, 2020 0.0065 0.0075 0.0060 0.0074 614,328 +0.00(+13.85%)
Aug 31, 2020 0.0073 0.0073 0.0060 0.0065 5,059,546 -0.00(-10.96%)
Aug 28, 2020 0.0070 0.0073 0.0062 0.0073 724,900 +0.00(+4.29%)
Aug 27, 2020 0.0068 0.0073 0.0065 0.0070 1,007,970 +0.00(+7.69%)
Aug 26, 2020 0.0063 0.0074 0.0063 0.0065 477,075 -0.00(-12.16%)
Aug 25, 2020 0.0070 0.0075 0.0062 0.0074 558,485 +0.00(+5.71%)
Aug 24, 2020 0.0070 0.0075 0.0060 0.0070 402,511 +0.00(+6.06%)
Aug 21, 2020 0.0070 0.0070 0.0054 0.0066 239,200 -0.00(-5.71%)
Aug 20, 2020 0.0060 0.0075 0.0053 0.0070 667,650 +0.00(+20.69%)
Aug 19, 2020 0.0057 0.0066 0.0055 0.0058 740,963 -0.00(-14.71%)
Aug 18, 2020 0.0059 0.0078 0.0057 0.0068 1,562,610 +0.00(+13.33%)
Aug 17, 2020 0.0060 0.0060 0.0058 0.0060 637,051 +0.00(+0.00%)
Aug 14, 2020 0.0060 0.0060 0.0057 0.0060 675,200 -0.00(-7.69%)
Aug 13, 2020 0.0069 0.0069 0.0060 0.0065 694,801 -0.00(-4.41%)
Aug 12, 2020 0.0072 0.0072 0.0060 0.0068 956,960 +0.00(+0.00%)
Aug 11, 2020 0.0072 0.0072 0.0061 0.0068 837,555 -0.00(-5.56%)
Aug 10, 2020 0.0065 0.0074 0.0062 0.0072 2,737,100 -0.00(-7.69%)
Aug 07, 2020 0.0060 0.0080 0.0060 0.0078 1,477,000 +0.00(+2.63%)
Aug 06, 2020 0.0062 0.0083 0.0062 0.0076 1,315,787 +0.00(+24.59%)
Aug 05, 2020 0.0065 0.0085 0.0051 0.0061 2,274,766 -0.00(-6.15%)
Aug 04, 2020 0.0052 0.0075 0.0052 0.0065 2,149,605 +0.00(+12.07%)
Aug 03, 2020 0.0059 0.0065 0.0050 0.0058 1,444,527 -0.00(-3.33%)
Jul 31, 2020 0.0065 0.0065 0.0046 0.0060 1,239,300 +0.00(+3.45%)
Jul 30, 2020 0.0052 0.0062 0.0051 0.0058 1,470,784 -0.00(-3.33%)
Jul 29, 2020 0.0065 0.0075 0.0060 0.0060 1,444,879 -0.00(-7.69%)
Jul 28, 2020 0.0072 0.0072 0.0056 0.0065 2,193,140 -0.00(-5.80%)
Jul 27, 2020 0.0068 0.0077 0.0067 0.0069 1,500,397 +0.00(+6.15%)
Jul 24, 2020 0.0074 0.0074 0.0064 0.0065 734,900 +0.00(+1.56%)
Jul 23, 2020 0.0070 0.0072 0.0064 0.0064 1,052,229 +0.00(+0.00%)
Jul 22, 2020 0.0070 0.0070 0.0063 0.0064 3,696,761 +0.00(+6.67%)
Jul 21, 2020 0.0059 0.0062 0.0045 0.0060 4,584,672 -0.00(-3.23%)
Jul 20, 2020 0.0065 0.0078 0.0060 0.0062 1,470,392 -0.00(-4.62%)
Jul 17, 2020 0.0068 0.0075 0.0060 0.0065 1,864,300 -0.00(-7.14%)
Jul 16, 2020 0.0079 0.0087 0.0061 0.0070 5,516,963 +0.00(+0.00%)
Jul 15, 2020 0.0074 0.0075 0.0070 0.0070 829,075 -0.00(-9.09%)
Jul 14, 2020 0.0085 0.0088 0.0067 0.0077 771,726 +0.00(+0.00%)
Jul 13, 2020 0.0075 0.0089 0.0067 0.0077 2,191,813 +0.00(+2.67%)
Jul 10, 2020 0.0079 0.0079 0.0061 0.0075 2,816,500 +0.00(+0.00%)
Jul 09, 2020 0.0081 0.0088 0.0075 0.0075 2,072,834 -0.00(-9.64%)
Jul 08, 2020 0.0085 0.0090 0.0081 0.0083 990,428 -0.00(-7.78%)
Jul 07, 2020 0.0099 0.0100 0.0081 0.0090 4,007,817 +0.00(+0.00%)
Jul 06, 2020 0.0080 0.0100 0.0080 0.0090 3,137,560 -0.00(-5.26%)
Jul 02, 2020 0.0101 0.0110 0.0080 0.0095 3,340,100 -0.00(-5.00%)
Jul 01, 2020 0.0106 0.0130 0.0080 0.0100 7,433,530 +0.00(+2.04%)
Jun 30, 2020 0.0100 0.0130 0.0094 0.0098 4,878,925 -0.00(-2.00%)
Jun 29, 2020 0.0090 0.0130 0.0083 0.0100 15,023,105 +0.00(+25.00%)
Jun 26, 2020 0.0103 0.0103 0.0064 0.0080 6,477,500 -0.00(-11.11%)
Jun 25, 2020 0.0105 0.0133 0.0073 0.0090 20,245,700 +0.00(+0.00%)
Jun 24, 2020 0.0074 0.0107 0.0074 0.0090 17,047,104 +0.00(+20.00%)
Jun 23, 2020 0.0060 0.0093 0.0056 0.0075 13,822,887 +0.00(+33.93%)
Jun 22, 2020 0.0058 0.0058 0.0049 0.0056 6,872,885 +0.00(+5.66%)
Jun 19, 2020 0.0058 0.0060 0.0048 0.0053 2,119,100 +0.00(+1.92%)
Jun 18, 2020 0.0045 0.0060 0.0040 0.0052 7,640,279 +0.00(+13.04%)
Jun 17, 2020 0.0042 0.0050 0.0039 0.0046 4,461,723 +0.00(+21.05%)
Jun 16, 2020 0.0036 0.0042 0.0035 0.0038 2,088,766 +0.00(+5.56%)
Jun 15, 2020 0.0040 0.0041 0.0036 0.0036 2,155,206 -0.00(-10.00%)
Jun 12, 2020 0.0042 0.0042 0.0037 0.0040 342,800 +0.00(+11.11%)
Jun 11, 2020 0.0043 0.0047 0.0036 0.0036 545,100 -0.00(-12.20%)
Jun 10, 2020 0.0039 0.0041 0.0039 0.0041 545,466 +0.00(+5.13%)
Jun 09, 2020 0.0044 0.0048 0.0039 0.0039 3,034,169 -0.00(-9.30%)
Jun 08, 2020 0.0042 0.0051 0.0040 0.0043 1,728,690 +0.00(+2.38%)
Jun 05, 2020 0.0040 0.0055 0.0039 0.0042 6,989,400 +0.00(+7.69%)
Jun 04, 2020 0.0038 0.0043 0.0037 0.0039 2,040,109 +0.00(+2.63%)
Jun 03, 2020 0.0037 0.0049 0.0032 0.0038 11,440,955 -0.00(-2.56%)
Jun 02, 2020 0.0036 0.0039 0.0036 0.0039 2,813,633 +0.00(+8.33%)
Jun 01, 2020 0.0034 0.0036 0.0031 0.0036 1,986,314 +0.00(+5.88%)
May 29, 2020 0.0036 0.0038 0.0030 0.0034 1,663,500 -0.00(-5.56%)
May 28, 2020 0.0031 0.0036 0.0030 0.0036 810,800 +0.00(+16.13%)
May 27, 2020 0.0034 0.0034 0.0031 0.0031 239,000 +0.00(+0.00%)
May 26, 2020 0.0028 0.0036 0.0028 0.0031 719,154 +0.00(+0.00%)
May 22, 2020 0.0028 0.0037 0.0028 0.0031 2,373,400 +0.00(+3.33%)
May 21, 2020 0.0031 0.0033 0.0029 0.0030 1,008,721 -0.00(-9.09%)
May 20, 2020 0.0033 0.0033 0.0030 0.0033 2,465,606 +0.00(+3.12%)
May 19, 2020 0.0031 0.0033 0.0031 0.0032 492,000 +0.00(+0.00%)
May 18, 2020 0.0033 0.0034 0.0031 0.0032 1,434,605 -0.00(-8.57%)
May 15, 2020 0.0036 0.0039 0.0031 0.0035 1,175,500 -0.00(-2.78%)
May 14, 2020 0.0037 0.0043 0.0031 0.0036 7,286,603 +0.00(+0.00%)
May 13, 2020 0.0039 0.0040 0.0031 0.0036 3,396,260 +0.00(+2.86%)
May 12, 2020 0.0038 0.0040 0.0032 0.0035 1,460,789 -0.00(-10.26%)
May 11, 2020 0.0040 0.0040 0.0033 0.0039 700,827 -0.00(-2.50%)
May 08, 2020 0.0029 0.0045 0.0029 0.0040 1,813,800 +0.00(+17.65%)
May 07, 2020 0.0030 0.0036 0.0030 0.0034 594,500 +0.00(+3.03%)
May 06, 2020 0.0033 0.0036 0.0029 0.0033 926,521 +0.00(+0.00%)
May 05, 2020 0.0033 0.0036 0.0030 0.0033 1,537,000 +0.00(+0.00%)
May 04, 2020 0.0028 0.0037 0.0028 0.0033 588,400 -0.00(-2.94%)
May 01, 2020 0.0030 0.0034 0.0026 0.0034 2,614,500 +0.00(+13.33%)
Apr 30, 2020 0.0031 0.0037 0.0029 0.0030 2,365,481 -0.00(-21.05%)
Apr 29, 2020 0.0034 0.0038 0.0032 0.0038 3,968,978 -0.00(-2.56%)
Apr 28, 2020 0.0039 0.0042 0.0038 0.0039 778,260 +0.00(+0.00%)
Apr 27, 2020 0.0040 0.0042 0.0034 0.0039 2,439,346 -0.00(-2.50%)
Apr 24, 2020 0.0033 0.0040 0.0028 0.0040 4,172,200 +0.00(+21.21%)
Apr 23, 2020 0.0033 0.0038 0.0030 0.0033 7,260,110 +0.00(+0.00%)
Apr 22, 2020 0.0034 0.0045 0.0033 0.0033 3,261,837 -0.00(-8.33%)
Apr 21, 2020 0.0024 0.0047 0.0022 0.0036 10,116,675 +0.00(+63.64%)
Apr 20, 2020 0.0021 0.0022 0.0019 0.0022 2,297,339 -0.00(-4.35%)
Apr 17, 2020 0.0025 0.0025 0.0021 0.0023 3,260,600 -0.00(-17.86%)
Apr 16, 2020 0.0027 0.0029 0.0023 0.0028 6,955,047 +0.00(+21.74%)
Apr 15, 2020 0.0024 0.0032 0.0023 0.0023 1,605,059 +0.00(+0.00%)
Apr 14, 2020 0.0032 0.0034 0.0021 0.0023 5,843,974 -0.00(-28.13%)
Apr 13, 2020 0.0030 0.0036 0.0027 0.0032 4,299,012 +0.00(+14.29%)
Apr 09, 2020 0.0036 0.0042 0.0024 0.0028 16,955,500 -0.00(-30.00%)
Apr 08, 2020 0.0045 0.0050 0.0035 0.0040 61,056,520 -0.00(-48.05%)
Apr 07, 2020 0.0093 0.0103 0.0071 0.0077 26,248,248 -0.00(-21.43%)
Apr 06, 2020 0.0034 0.0107 0.0030 0.0098 49,574,940 +0.01(+180.00%)
Apr 03, 2020 0.0053 0.0058 0.0029 0.0035 52,510,100 -0.00(-36.36%)
Apr 02, 2020 0.0046 0.0077 0.0045 0.0055 38,814,504 +0.00(+27.91%)
Apr 01, 2020 0.0043 0.0058 0.0033 0.0043 16,581,586 +0.00(+0.00%)
Mar 31, 2020 0.0030 0.0055 0.0019 0.0043 38,860,340 +0.00(+48.28%)
Mar 30, 2020 0.0015 0.0035 0.0012 0.0029 53,055,160 +0.00(+190.00%)
Mar 27, 2020 0.0006 0.0016 0.0006 0.0010 48,043,400 +0.00(+150.00%)
Mar 26, 2020 0.0004 0.0004 0.0004 0.0004 14,000 +0.00(+0.00%)
Mar 25, 2020 0.0004 0.0004 0.0004 0.0004 5,000 -0.00(-20.00%)
Mar 24, 2020 0.0004 0.0005 0.0004 0.0005 530,919 +0.00(+25.00%)
Mar 23, 2020 0.0004 0.0004 0.0004 0.0004 100,000 -0.00(-20.00%)
Mar 20, 2020 0.0005 0.0005 0.0005 0.0005 469,600 +0.00(+0.00%)
Mar 19, 2020 0.0005 0.0005 0.0005 0.0005 16,000 +0.00(+0.00%)
Mar 18, 2020 0.0005 0.0005 0.0005 0.0005 774,368 +0.00(+0.00%)
Mar 17, 2020 0.0006 0.0006 0.0005 0.0005 1,894,931 -0.00(-16.67%)
Mar 16, 2020 0.0006 0.0006 0.0006 0.0006 211,000 -0.00(-25.00%)
Mar 13, 2020 0.0008 0.0008 0.0006 0.0008 1,000,000 -0.00(-11.11%)
Mar 11, 2020 0.0009 0.0009 0.0009 0 -0.00(-18.18%)
Mar 10, 2020 0.0007 0.0011 0.0006 0.0011 2,020,000 +0.00(+0.00%)
Mar 05, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Mar 03, 2020 0.0011 0.0011 0.0011 0 +0.00(+57.14%)
Mar 02, 2020 0.0007 0.0007 0.0007 0.0007 1,000 -0.00(-36.36%)
Feb 25, 2020 0.0011 0.0011 0.0011 0 +0.00(+57.14%)
Feb 24, 2020 0.0007 0.0007 0.0007 0.0007 2,450 -0.00(-12.50%)
Feb 21, 2020 0.0009 0.0009 0.0008 0.0008 919,100 -0.00(-20.00%)
Feb 20, 2020 0.0010 0.0010 0.0010 0.0010 20,000 +0.00(+25.00%)
Feb 19, 2020 0.0008 0.0008 0.0008 0.0008 240,000 -0.00(-20.00%)
Feb 10, 2020 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Jan 30, 2020 0.0011 0.0011 0.0011 0 +0.00(+22.22%)
Jan 29, 2020 0.0008 0.0009 0.0008 0.0009 73,000 -0.00(-10.00%)
Jan 27, 2020 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Jan 24, 2020 0.0011 0.0011 0.0011 0.0011 20,000 +0.00(+10.00%)
Jan 23, 2020 0.0010 0.0010 0.0010 0.0010 240,000 -0.00(-9.09%)
Jan 21, 2020 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Jan 16, 2020 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Jan 15, 2020 0.0010 0.0010 0.0009 0.0010 1,478,298 -0.00(-23.08%)
Jan 14, 2020 0.0008 0.0014 0.0008 0.0013 4,405,760 +0.00(+0.00%)
Jan 07, 2020 0.0013 0.0013 0.0013 0 +0.00(+62.50%)
Jan 06, 2020 0.0008 0.0008 0.0008 0.0008 738,000 -0.00(-38.46%)
Jan 02, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Dec 30, 2019 0.0013 0.0013 0.0013 0 +0.00(+18.18%)
Dec 26, 2019 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Dec 23, 2019 0.0010 0.0010 0.0010 0 -0.00(-23.08%)
Dec 20, 2019 0.0013 0.0013 0.0013 0.0013 799,900 -0.00(-13.33%)
Dec 19, 2019 0.0011 0.0016 0.0011 0.0015 2,201,454 +0.00(+0.00%)
Dec 17, 2019 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Dec 16, 2019 0.0009 0.0015 0.0009 0.0014 4,010,000 +0.00(+55.56%)
Dec 12, 2019 0.0009 0.0009 0.0009 0 +0.00(+28.57%)
Dec 09, 2019 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Dec 04, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Dec 03, 2019 0.0007 0.0009 0.0007 0.0009 110,000 +0.00(+12.50%)
Nov 22, 2019 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Nov 08, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Nov 07, 2019 0.0007 0.0009 0.0007 0.0009 110,000 +0.00(+28.57%)
Nov 06, 2019 0.0007 0.0007 0.0007 0.0007 500,000 +0.00(+16.67%)
Nov 01, 2019 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Oct 29, 2019 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
Oct 28, 2019 0.0006 0.0006 0.0006 0.0006 79,831 -0.00(-14.29%)
Oct 17, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Oct 16, 2019 0.0007 0.0007 0.0007 0.0007 456,240 +0.00(+0.00%)
Oct 11, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Oct 07, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
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.