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

Halo Collective (OP: HCANF )

0.0001 UNCHANGED
Streaming Delayed 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 (%)
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%)
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.