Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halo Collective (OP: HCANF )

N/A 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 (%)
Sep 30, 2022 0.0346 0.0375 0.0317 0.0372 17,083 +0.01(+16.98%)
Sep 28, 2022 0.0318 7 -0.00(-6.19%)
Sep 27, 2022 0.0350 0.0350 0.0335 0.0339 9,996 -0.00(-8.87%)
Sep 26, 2022 0.0355 0.0410 0.0344 0.0372 66,531 -0.00(-1.85%)
Sep 23, 2022 0.0426 0.0426 0.0364 0.0379 66,300 -0.00(-11.24%)
Sep 22, 2022 0.0566 0.0566 0.0402 0.0427 56,799 -0.00(-2.51%)
Sep 21, 2022 0.0485 0.0557 0.0410 0.0438 14,608 -0.00(-7.79%)
Sep 20, 2022 0.0915 0.0915 0.0412 0.0475 33,634 +0.00(+6.74%)
Sep 19, 2022 0.0450 0.0470 0.0428 0.0445 156,525 +0.00(+5.95%)
Sep 16, 2022 0.0390 0.0428 0.0390 0.0420 253,706 +0.00(+5.00%)
Sep 15, 2022 0.0420 0.0455 0.0390 0.0400 249,535 -0.00(-11.11%)
Sep 14, 2022 0.0400 0.0661 0.0400 0.0450 217,447 +0.00(+12.50%)
Sep 13, 2022 0.0470 0.0470 0.0400 0.0400 18,060 -0.00(-10.71%)
Sep 12, 2022 0.0535 0.0535 0.0448 0.0448 74,011 -0.00(-8.57%)
Sep 09, 2022 0.0489 0.0512 0.0479 0.0490 247,717 -0.00(-0.20%)
Sep 08, 2022 0.0500 0.0531 0.0444 0.0491 694,197 -0.01(-10.73%)
Sep 07, 2022 0.0600 0.0607 0.0490 0.0550 407,266 -0.01(-9.39%)
Sep 06, 2022 0.0722 0.1000 0.0607 0.0607 252,391 -0.02(-22.18%)
Sep 02, 2022 0.0788 0.0813 0.0754 0.0780 176,339 -0.00(-2.50%)
Sep 01, 2022 0.1038 0.1038 0.0788 0.0800 314,826 +0.00(+0.00%)
Aug 31, 2022 0.0900 0.0926 0.0799 0.0800 35,565 -0.02(-20.00%)
Aug 30, 2022 0.1460 0.1496 0.0970 0.1000 23,195 +0.00(+0.00%)
Aug 29, 2022 0.1190 0.1496 0.1000 0.1000 205,047 -0.02(-15.97%)
Aug 26, 2022 0.1190 0.1190 0.1010 0.1190 6,512 +0.00(+3.30%)
Aug 25, 2022 0.1172 0.1187 0.1152 0.1152 25,156 -0.00(-0.35%)
Aug 24, 2022 0.1303 0.1303 0.1107 0.1156 153,362 -0.01(-8.25%)
Aug 23, 2022 0.1280 0.1280 0.1260 0.1260 12,013 +0.01(+5.00%)
Aug 22, 2022 0.1296 0.1520 0.1200 0.1200 91,164 -0.02(-14.59%)
Aug 19, 2022 0.1354 0.1500 0.1346 0.1405 42,314 -0.00(-1.20%)
Aug 18, 2022 0.1500 0.1620 0.1400 0.1422 35,623 +0.00(+1.57%)
Aug 17, 2022 0.1424 0.1446 0.1291 0.1400 209,405 +0.02(+12.00%)
Aug 16, 2022 0.1280 0.1749 0.1243 0.1250 25,818 +0.00(+1.63%)
Aug 15, 2022 0.1444 0.1863 0.1202 0.1230 46,694 -0.02(-15.17%)
Aug 12, 2022 0.1727 0.2111 0.1450 0.1450 152,097 -0.03(-18.99%)
Aug 11, 2022 0.1232 0.1950 0.1232 0.1790 91,254 +0.03(+23.45%)
Aug 10, 2022 0.1175 0.1886 0.1175 0.1450 52,960 +0.02(+16.84%)
Aug 09, 2022 0.1321 0.1800 0.1200 0.1241 96,592 -0.01(-6.13%)
Aug 08, 2022 0.1420 0.1650 0.1200 0.1322 78,501 -0.03(-19.83%)
Aug 05, 2022 0.1481 0.1649 0.1390 0.1649 49,357 +0.02(+10.75%)
Aug 04, 2022 0.2128 0.2128 0.1440 0.1489 38,272 -0.07(-31.06%)
Aug 03, 2022 0.2050 0.2238 0.1400 0.2160 14,293 +0.02(+8.00%)
Aug 01, 2022 0.2000 39 -0.01(-5.35%)
Jul 29, 2022 0.1791 0.2113 0.1501 0.2113 7,599 +0.06(+40.87%)
Jul 28, 2022 0.2070 0.2070 0.1500 0.1500 37,541 -0.03(-14.92%)
Jul 27, 2022 0.1951 0.2175 0.1763 0.1763 4,692 -0.01(-7.65%)
Jul 26, 2022 0.1909 0.1909 0.1909 0.1909 5,006 +0.01(+4.60%)
Jul 25, 2022 0.1895 0.2100 0.1725 0.1825 17,800 +0.02(+14.06%)
Jul 22, 2022 0.1700 0.1800 0.1600 0.1600 1,603 -0.03(-15.39%)
Jul 21, 2022 0.2593 0.2593 0.1800 0.1891 22,773 -0.07(-28.18%)
Jul 20, 2022 0.2900 0.2900 0.2193 0.2633 6,771 +0.24(+893.58%)
Jun 22, 2022 0.0265 0 -0.01(-17.45%)
Jun 21, 2022 0.0270 0.0333 0.0250 0.0321 1,109,069 +0.00(+9.93%)
Jun 17, 2022 0.0304 0.0304 0.0290 0.0292 217,135 -0.00(-2.99%)
Jun 16, 2022 0.0308 0.0326 0.0285 0.0301 256,846 -0.00(-11.21%)
Jun 15, 2022 0.0332 0.0400 0.0317 0.0339 191,986 -0.00(-1.17%)
Jun 14, 2022 0.0309 0.0343 0.0300 0.0343 199,398 +0.00(+6.19%)
Jun 13, 2022 0.0390 0.0390 0.0323 0.0323 233,493 -0.01(-19.05%)
Jun 10, 2022 0.0400 0.0440 0.0395 0.0399 560,516 -0.00(-0.25%)
Jun 09, 2022 0.0456 0.0517 0.0400 0.0400 365,117 -0.00(-7.19%)
Jun 08, 2022 0.0475 0.0475 0.0420 0.0431 171,465 -0.01(-10.95%)
Jun 07, 2022 0.0425 0.0484 0.0425 0.0484 264,466 +0.01(+13.62%)
Jun 06, 2022 0.0475 0.0475 0.0426 0.0426 171,736 -0.01(-14.11%)
Jun 03, 2022 0.0650 0.0660 0.0480 0.0496 194,069 -0.02(-23.46%)
Jun 02, 2022 0.0470 0.0648 0.0441 0.0648 1,061,638 +0.02(+38.76%)
Jun 01, 2022 0.0509 0.0509 0.0467 0.0467 192,127 -0.00(-5.85%)
May 31, 2022 0.0550 0.0553 0.0470 0.0496 359,268 -0.01(-9.82%)
May 27, 2022 0.0580 0.0585 0.0550 0.0550 146,507 -0.00(-5.17%)
May 26, 2022 0.0713 0.0715 0.0580 0.0580 171,526 -0.01(-15.57%)
May 25, 2022 0.0640 0.0687 0.0573 0.0687 305,625 +0.00(+4.09%)
May 24, 2022 0.0753 0.0753 0.0640 0.0660 289,891 -0.01(-8.33%)
May 23, 2022 0.0714 0.0780 0.0667 0.0720 96,035 +0.00(+6.67%)
May 20, 2022 0.0714 0.0727 0.0650 0.0675 168,652 -0.00(-3.57%)
May 19, 2022 0.0800 0.0831 0.0700 0.0700 203,726 -0.01(-15.87%)
May 18, 2022 0.1000 0.1200 0.0788 0.0832 218,416 -0.02(-22.53%)
May 17, 2022 0.1191 0.1370 0.1060 0.1074 43,922 -0.00(-2.36%)
May 16, 2022 0.1195 0.1300 0.1100 0.1100 51,124 -0.01(-4.35%)
May 13, 2022 0.1200 0.1200 0.1071 0.1150 38,108 +0.00(+0.00%)
May 12, 2022 0.1015 0.1200 0.0975 0.1150 219,754 +0.01(+15.00%)
May 11, 2022 0.1002 0.1130 0.1000 0.1000 44,225 -0.01(-8.68%)
May 10, 2022 0.1200 0.1200 0.1001 0.1095 249,119 -0.01(-7.75%)
May 09, 2022 0.1392 0.1392 0.1180 0.1187 210,579 -0.03(-20.34%)
May 06, 2022 0.1400 0.1490 0.1309 0.1490 56,540 +0.00(+3.26%)
May 05, 2022 0.1700 0.1700 0.1418 0.1443 66,183 -0.00(-3.15%)
May 04, 2022 0.1649 0.1649 0.1457 0.1490 113,807 -0.01(-8.53%)
May 03, 2022 0.1667 0.1705 0.1600 0.1629 10,769 -0.01(-4.18%)
May 02, 2022 0.1716 0.1900 0.1681 0.1700 45,673 +0.00(+0.77%)
Apr 29, 2022 0.1989 0.1989 0.1687 0.1687 175,905 -0.04(-18.66%)
Apr 28, 2022 0.1688 0.2119 0.1688 0.2074 169,621 +0.05(+33.81%)
Apr 27, 2022 0.1675 0.1678 0.1550 0.1550 78,500 -0.02(-8.88%)
Apr 26, 2022 0.1781 0.1787 0.1688 0.1701 29,427 -0.01(-3.13%)
Apr 25, 2022 0.1984 0.1993 0.0650 0.1756 423,471 -0.03(-12.51%)
Apr 22, 2022 0.2250 0.2250 0.1877 0.2007 109,856 -0.02(-8.40%)
Apr 21, 2022 0.2335 0.2542 0.2155 0.2191 221,361 -0.01(-3.95%)
Apr 20, 2022 0.2368 0.2368 0.2281 0.2281 145,935 +0.00(+0.04%)
Apr 19, 2022 0.2400 0.2419 0.2280 0.2280 92,976 -0.01(-6.13%)
Apr 18, 2022 0.2403 0.2465 0.2350 0.2429 47,191 -0.01(-2.57%)
Apr 14, 2022 0.2453 0.2493 0.2350 0.2493 25,917 +0.01(+2.89%)
Apr 13, 2022 0.2280 0.2581 0.2280 0.2423 55,258 +0.00(+0.00%)
Apr 12, 2022 0.2600 0.2614 0.2400 0.2423 177,101 -0.02(-7.31%)
Apr 11, 2022 0.2840 0.2872 0.2614 0.2614 58,376 -0.03(-9.86%)
Apr 08, 2022 0.2400 0.2970 0.2289 0.2900 534,683 +0.05(+23.19%)
Apr 07, 2022 0.2453 0.2453 0.2288 0.2354 355,977 -0.00(-1.09%)
Apr 06, 2022 0.2495 0.2500 0.2323 0.2380 236,439 -0.01(-4.80%)
Apr 05, 2022 0.3210 0.3210 0.2412 0.2500 139,305 -0.02(-8.42%)
Apr 04, 2022 0.2565 0.3210 0.2565 0.2730 187,756 -0.01(-2.50%)
Apr 01, 2022 0.3210 0.3210 0.2795 0.2800 316,423 -0.02(-5.72%)
Mar 31, 2022 0.3023 0.3148 0.2814 0.2970 71,508 -0.02(-5.20%)
Mar 30, 2022 0.3125 0.3153 0.3048 0.3133 186,955 +0.00(+0.74%)
Mar 29, 2022 0.3022 0.3248 0.3022 0.3110 31,913 +0.00(+0.32%)
Mar 28, 2022 0.3250 0.3300 0.3100 0.3100 74,458 -0.01(-3.31%)
Mar 25, 2022 0.3609 0.3609 0.3115 0.3206 142,605 +0.00(+0.19%)
Mar 24, 2022 0.3200 0.3283 0.3064 0.3200 45,287 +0.00(+0.28%)
Mar 23, 2022 0.3484 0.3484 0.3110 0.3191 302,885 -0.03(-8.72%)
Mar 22, 2022 0.3700 0.3800 0.3410 0.3496 51,454 -0.04(-9.94%)
Mar 21, 2022 0.3936 0.3936 0.3561 0.3882 87,761 -0.02(-4.48%)
Mar 18, 2022 0.4344 0.4344 0.3788 0.4064 856,826 -0.07(-14.26%)
Mar 17, 2022 0.4990 0.5050 0.4353 0.4740 123,533 -0.03(-6.31%)
Mar 16, 2022 0.6348 0.6348 0.5059 0.5059 191,368 -0.14(-21.10%)
Mar 15, 2022 0.5700 0.7977 0.5250 0.6412 727,240 +0.25(+64.41%)
Mar 14, 2022 0.3400 0.4226 0.3321 0.3900 324,920 +0.10(+35.65%)
Mar 11, 2022 0.3066 0.3080 0.2850 0.2875 88,015 -0.00(-0.86%)
Mar 10, 2022 0.3176 0.3176 0.2803 0.2900 76,367 -0.03(-8.78%)
Mar 09, 2022 0.2981 0.3190 0.2981 0.3179 101,843 -0.01(-2.09%)
Mar 08, 2022 0.3298 0.3776 0.2985 0.3247 24,360 -0.04(-11.28%)
Mar 07, 2022 0.4000 0.4650 0.3394 0.3660 179,792 -0.11(-22.74%)
Mar 04, 2022 0.5200 0.5200 0.4500 0.4737 53,736 -0.05(-8.90%)
Mar 03, 2022 0.5900 0.5900 0.5132 0.5200 59,136 -0.07(-11.86%)
Mar 02, 2022 0.6750 0.6750 0.5769 0.5900 16,369 -0.05(-8.14%)
Mar 01, 2022 0.6500 0.6500 0.6129 0.6423 18,842 -0.02(-2.68%)
Feb 28, 2022 0.6500 0.7190 0.6500 0.6600 119,190 -0.05(-7.04%)
Feb 25, 2022 0.7450 0.7136 0.6921 0.7100 252,416 +0.04(+5.97%)
Feb 24, 2022 0.7160 0.7297 0.6614 0.6700 111,777 -0.06(-8.84%)
Feb 23, 2022 0.7915 0.8322 0.7285 0.7350 146,094 -0.05(-6.94%)
Feb 22, 2022 0.7844 0.8100 0.7699 0.7898 47,314 -0.00(-0.03%)
Feb 18, 2022 0.7900 0 -0.07(-8.14%)
Feb 17, 2022 0.9185 0.9185 0.8429 0.8600 35,571 +0.06(+8.18%)
Feb 16, 2022 0.7950 0.7950 0.7950 0.7950 640 -0.06(-6.87%)
Feb 15, 2022 0.8005 0.9004 0.8000 0.8536 21,465 +0.04(+5.15%)
Feb 14, 2022 0.7352 0.8600 0.7352 0.8118 17,638 +0.00(+0.15%)
Feb 11, 2022 0.8143 0.8310 0.8031 0.8106 24,644 +0.01(+1.15%)
Feb 10, 2022 0.8330 0.8407 0.8014 0.8014 28,524 +0.01(+1.06%)
Feb 09, 2022 0.7900 0.7982 0.7888 0.7930 6,660 +0.01(+1.81%)
Feb 08, 2022 0.7800 0.7812 0.7789 0.7789 10,814 -0.00(-0.10%)
Feb 07, 2022 0.7900 0.8000 0.7736 0.7797 26,114 -0.02(-2.77%)
Feb 04, 2022 0.7500 0.8019 0.7500 0.8019 10,803 +0.01(+1.76%)
Feb 03, 2022 0.7965 0.7972 0.7880 32,682 -0.01(-1.50%)
Feb 02, 2022 0.8000 0.8380 0.7933 0.8000 24,549 -0.04(-5.21%)
Feb 01, 2022 0.8100 0.8597 0.8018 0.8440 52,254 +0.02(+2.94%)
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%)
Nov 17, 2021 2.300 2.350 2.100 2.110 20,984 +2.09(+9947.62%)
Oct 11, 2021 0.0210 0.0210 0.0210 0 +0.00(+10.53%)
Oct 08, 2021 0.0210 0.0210 0.0158 0.0190 7,462,914 -0.00(-5.00%)
Oct 07, 2021 0.0250 0.0250 0.0187 0.0200 8,633,940 -0.01(-20.00%)
Oct 06, 2021 0.0251 0.0251 0.0237 0.0250 977,393 +0.00(+0.00%)
Oct 05, 2021 0.0250 0.0250 0.0240 0.0250 2,901,422 -0.00(-0.40%)
Oct 04, 2021 0.0294 0.0358 0.0250 0.0251 1,679,163 -0.00(-3.83%)
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.