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 30, 2021 0.0770 0.0800 0.0730 0.0736 904,800 -0.00(-2.77%)
Apr 29, 2021 0.0745 0.0872 0.0731 0.0757 1,537,273 -0.00(-0.13%)
Apr 28, 2021 0.0774 0.0788 0.0725 0.0758 1,116,982 +0.00(+1.07%)
Apr 27, 2021 0.0763 0.0765 0.0650 0.0750 1,046,392 -0.00(-1.96%)
Apr 26, 2021 0.0663 0.0864 0.0663 0.0765 682,570 +0.00(+0.26%)
Apr 23, 2021 0.0745 0.0805 0.0745 0.0763 904,500 -0.00(-3.42%)
Apr 22, 2021 0.0777 0.0840 0.0660 0.0790 532,282 +0.00(+3.95%)
Apr 21, 2021 0.0777 0.0777 0.0750 0.0760 883,503 +0.00(+0.00%)
Apr 20, 2021 0.0835 0.0874 0.0720 0.0760 841,660 -0.00(-0.26%)
Apr 19, 2021 0.0768 0.0800 0.0700 0.0762 866,463 +0.00(+0.26%)
Apr 16, 2021 0.0731 0.0800 0.0720 0.0760 1,423,800 -0.00(-0.26%)
Apr 15, 2021 0.0750 0.0860 0.0720 0.0762 1,040,681 +0.00(+1.06%)
Apr 14, 2021 0.0731 0.0764 0.0720 0.0754 1,512,627 +0.00(+1.89%)
Apr 13, 2021 0.0750 0.0874 0.0714 0.0740 1,605,464 -0.00(-5.13%)
Apr 12, 2021 0.0800 0.0873 0.0750 0.0780 843,730 -0.00(-4.88%)
Apr 09, 2021 0.0874 0.0874 0.0796 0.0820 505,200 -0.00(-0.24%)
Apr 08, 2021 0.0811 0.0840 0.0780 0.0822 861,185 +0.00(+1.48%)
Apr 07, 2021 0.0834 0.0855 0.0790 0.0810 1,096,506 -0.00(-3.11%)
Apr 06, 2021 0.0874 0.0874 0.0760 0.0836 1,883,298 +0.00(+5.69%)
Apr 05, 2021 0.0762 0.0885 0.0756 0.0791 2,095,830 -0.00(-4.93%)
Apr 01, 2021 0.0901 0.1100 0.0820 0.0832 5,493,200 -0.02(-15.96%)
Mar 31, 2021 0.0926 0.1020 0.0899 0.0990 3,016,364 +0.01(+8.79%)
Mar 30, 2021 0.0950 0.0950 0.0856 0.0910 1,852,022 -0.00(-4.21%)
Mar 29, 2021 0.0900 0.0953 0.0825 0.0950 3,913,792 +0.01(+11.76%)
Mar 26, 2021 0.0808 0.0870 0.0795 0.0850 1,957,600 +0.00(+1.67%)
Mar 25, 2021 0.0900 0.0910 0.0800 0.0836 2,263,688 -0.00(-4.46%)
Mar 24, 2021 0.0900 0.0900 0.0815 0.0875 2,186,777 +0.00(+0.34%)
Mar 23, 2021 0.0858 0.1000 0.0858 0.0872 1,967,648 -0.01(-9.45%)
Mar 22, 2021 0.1002 0.1002 0.0920 0.0963 4,402,203 +0.01(+10.69%)
Mar 19, 2021 0.0830 0.0965 0.0830 0.0870 2,421,000 -0.00(-3.44%)
Mar 18, 2021 0.0766 0.0967 0.0761 0.0901 6,546,248 +0.01(+17.93%)
Mar 17, 2021 0.0750 0.0770 0.0710 0.0764 3,090,710 +0.00(+0.13%)
Mar 16, 2021 0.0763 0.0765 0.0735 0.0763 1,841,325 +0.00(+0.13%)
Mar 15, 2021 0.0765 0.0774 0.0740 0.0762 3,508,487 +0.00(+0.13%)
Mar 12, 2021 0.0753 0.0781 0.0720 0.0761 4,025,700 +0.00(+0.13%)
Mar 11, 2021 0.0775 0.0890 0.0710 0.0760 4,689,026 -0.00(-2.94%)
Mar 10, 2021 0.0847 0.0892 0.0751 0.0783 5,254,284 -0.00(-0.13%)
Mar 09, 2021 0.0844 0.0893 0.0751 0.0784 4,061,639 -0.00(-1.13%)
Mar 08, 2021 0.0720 0.0890 0.0720 0.0793 2,723,232 +0.00(+3.66%)
Mar 05, 2021 0.0880 0.1008 0.0730 0.0765 5,911,700 -0.01(-7.16%)
Mar 04, 2021 0.1020 0.1098 0.0790 0.0824 4,896,555 -0.02(-20.00%)
Mar 03, 2021 0.1048 0.1247 0.1020 0.1030 2,157,769 -0.02(-13.45%)
Mar 02, 2021 0.1223 0.1247 0.1132 0.1190 4,191,036 -0.00(-0.75%)
Mar 01, 2021 0.1300 0.1300 0.1170 0.1199 2,172,964 -0.00(-0.08%)
Feb 26, 2021 0.1250 0.1320 0.1173 0.1200 1,888,900 -0.01(-4.00%)
Feb 25, 2021 0.1275 0.1400 0.1229 0.1250 1,373,239 -0.01(-3.85%)
Feb 24, 2021 0.1350 0.1365 0.1227 0.1300 1,889,711 -0.01(-3.70%)
Feb 23, 2021 0.1320 0.1364 0.1180 0.1350 3,143,015 +0.00(+0.30%)
Feb 22, 2021 0.1450 0.1554 0.1320 0.1346 4,494,548 -0.01(-4.40%)
Feb 19, 2021 0.1342 0.1500 0.1167 0.1408 3,694,400 +0.02(+14.47%)
Feb 18, 2021 0.1268 0.1276 0.1132 0.1230 6,909,563 -0.01(-5.24%)
Feb 17, 2021 0.1407 0.1407 0.1250 0.1298 3,645,024 -0.00(-0.15%)
Feb 16, 2021 0.1525 0.1701 0.1261 0.1300 14,137,989 -0.00(-1.66%)
Feb 12, 2021 0.1700 0.1700 0.1180 0.1322 7,387,800 -0.03(-17.89%)
Feb 11, 2021 0.1700 0.1737 0.1262 0.1610 9,861,047 +0.00(+0.63%)
Feb 10, 2021 0.1700 0.1700 0.1323 0.1600 12,580,662 +0.04(+35.59%)
Feb 09, 2021 0.0900 0.1198 0.0855 0.1180 9,469,937 +0.04(+44.08%)
Feb 08, 2021 0.0825 0.0841 0.0780 0.0819 7,040,773 +0.00(+3.15%)
Feb 05, 2021 0.0790 0.0800 0.0740 0.0794 5,452,900 +0.00(+5.87%)
Feb 04, 2021 0.0814 0.0814 0.0700 0.0750 4,285,497 +0.00(+0.67%)
Feb 03, 2021 0.0782 0.0799 0.0670 0.0745 7,096,893 -0.00(-2.61%)
Feb 02, 2021 0.0850 0.0850 0.0650 0.0765 20,278,924 +0.01(+9.29%)
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.