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 (%)
Jan 31, 2022 0.8353 0.8394 0.8000 0.8199 17,189 -0.02(-1.86%)
Jan 28, 2022 0.8556 0.8800 0.8276 0.8354 11,806 -0.01(-1.36%)
Jan 27, 2022 0.8784 0.8784 0.8433 0.8469 3,771 -0.04(-4.56%)
Jan 26, 2022 0.9097 0.9099 0.8803 0.8874 3,506 -0.01(-1.65%)
Jan 25, 2022 0.9116 0.9494 0.8900 0.9023 12,333 +0.00(+0.26%)
Jan 24, 2022 0.9500 0.9806 0.9000 0.9000 16,005 -0.02(-2.25%)
Jan 21, 2022 0.9614 0.9614 0.8975 0.9207 22,620 -0.06(-6.58%)
Jan 20, 2022 1.050 1.090 0.9634 0.9856 12,768 -0.04(-3.94%)
Jan 19, 2022 1.010 1.080 0.9860 1.026 11,325 -0.03(-3.21%)
Jan 18, 2022 1.190 1.190 1.010 1.060 33,240 -0.01(-0.93%)
Jan 14, 2022 1.070 0 -0.29(-21.32%)
Jan 13, 2022 1.220 1.450 1.220 1.360 52,962 +0.12(+9.68%)
Jan 12, 2022 0.9962 1.240 0.9962 1.240 33,797 +0.31(+32.90%)
Jan 11, 2022 0.9288 0.9723 0.9130 0.9330 4,653 +0.02(+1.80%)
Jan 10, 2022 0.9484 0.9485 0.8800 0.9165 10,303 +0.01(+0.99%)
Jan 07, 2022 0.9451 0.9500 0.8069 0.9075 16,324 -0.05(-5.17%)
Jan 06, 2022 1.000 1.000 0.9400 0.9570 16,258 -0.02(-1.85%)
Jan 05, 2022 1.030 1.030 0.9651 0.9750 4,383 -0.05(-5.27%)
Jan 04, 2022 1.000 1.029 0.9563 1.029 13,775 +0.03(+2.92%)
Jan 03, 2022 0.8870 1.000 0.8870 1.000 5,099 +0.02(+2.28%)
Dec 31, 2021 0.9800 1.000 0.9531 0.9777 14,167 -0.01(-0.59%)
Dec 30, 2021 0.9900 1.049 0.9709 0.9835 22,590 -0.03(-2.63%)
Dec 29, 2021 1.059 1.059 1.000 1.010 44,751 -0.03(-2.88%)
Dec 28, 2021 1.060 1.065 1.040 1.040 14,951 -0.03(-2.48%)
Dec 27, 2021 1.010 1.100 1.010 1.067 8,413 -0.05(-4.78%)
Dec 23, 2021 1.090 1.120 1.070 1.120 26,559 +0.03(+2.71%)
Dec 22, 2021 1.049 1.106 1.010 1.091 17,367 +0.02(+1.58%)
Dec 21, 2021 1.120 1.124 1.050 1.073 21,657 -0.05(-4.15%)
Dec 20, 2021 1.160 1.240 1.110 1.120 11,832 -0.09(-7.44%)
Dec 17, 2021 1.200 1.230 1.160 1.210 12,179 +0.03(+2.53%)
Dec 16, 2021 1.110 1.236 1.110 1.180 15,003 +0.00(+0.01%)
Dec 15, 2021 1.230 1.240 1.170 1.180 15,237 -0.07(-5.60%)
Dec 14, 2021 1.290 1.320 1.190 1.250 79,570 -0.10(-7.41%)
Dec 13, 2021 1.360 1.380 1.300 1.350 19,443 +0.00(+0.23%)
Dec 10, 2021 1.351 1.385 1.330 1.347 49,489 -0.00(-0.30%)
Dec 09, 2021 1.450 1.469 1.350 1.351 18,682 -0.12(-8.10%)
Dec 08, 2021 1.420 1.480 1.420 1.470 15,545 +0.05(+3.24%)
Dec 07, 2021 1.300 1.470 1.300 1.424 13,373 +0.07(+5.08%)
Dec 06, 2021 1.400 1.420 1.330 1.355 14,439 -0.03(-2.17%)
Dec 03, 2021 1.410 1.430 1.350 1.385 11,000 -0.01(-1.07%)
Dec 02, 2021 1.390 1.432 1.366 1.400 19,008 +0.00(+0.23%)
Dec 01, 2021 1.550 1.550 1.397 1.397 18,093 -0.05(-3.67%)
Nov 30, 2021 1.510 1.510 1.410 1.450 9,048 -0.05(-3.33%)
Nov 29, 2021 1.563 1.569 1.500 1.500 16,382 -0.03(-2.12%)
Nov 26, 2021 1.600 1.610 1.515 1.532 13,271 -0.15(-8.79%)
Nov 24, 2021 1.755 1.755 1.610 1.680 26,805 -0.10(-5.61%)
Nov 23, 2021 1.870 1.910 1.750 1.780 32,244 -0.14(-7.05%)
Nov 22, 2021 1.880 2.000 1.880 1.915 12,029 +0.03(+1.32%)
Nov 19, 2021 2.070 2.120 1.890 1.890 39,052 -0.11(-5.50%)
Nov 18, 2021 2.068 2.000 1.994 2.000 15,108 -0.11(-5.21%)
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.