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 28, 2023 0.0190 0.0215 0.0177 0.0215 29,600 +0.00(+13.16%)
Apr 26, 2023 0.0190 0 +0.00(+11.76%)
Apr 25, 2023 0.0189 0.0189 0.0170 0.0170 4,605 +0.00(+0.00%)
Apr 21, 2023 0.0170 55 +0.00(+0.00%)
Apr 20, 2023 0.0173 0.0173 0.0170 0.0170 22,852 -0.00(-10.05%)
Apr 19, 2023 0.0165 0.0189 0.0165 0.0189 68,485 +0.00(+0.00%)
Apr 18, 2023 0.0189 0.0189 0.0172 0.0189 13,499 +0.00(+2.16%)
Apr 17, 2023 0.0185 0.0185 0.0185 0.0185 10,055 -0.00(-2.63%)
Apr 14, 2023 0.0189 0.0191 0.0143 0.0190 40,225 +0.00(+18.75%)
Apr 13, 2023 0.0160 0.0173 0.0160 0.0160 578 -0.00(-8.57%)
Apr 12, 2023 0.0158 0.0175 0.0158 0.0175 17,216 +0.00(+10.76%)
Apr 11, 2023 0.0170 0.0170 0.0158 0.0158 38,381 -0.00(-0.63%)
Apr 10, 2023 0.0177 0.0181 0.0159 0.0159 3,000 -0.00(-13.11%)
Apr 06, 2023 0.0174 0.0183 0.0170 0.0183 26,576 +0.00(+8.93%)
Apr 05, 2023 0.0156 0.0173 0.0156 0.0168 579,425 +0.00(+12.00%)
Apr 04, 2023 0.0150 0.0150 0.0143 0.0150 348,009 +0.00(+0.00%)
Apr 03, 2023 0.0143 0.0153 0.0143 0.0150 70,037 +0.00(+2.04%)
Mar 31, 2023 0.0150 0.0150 0.0144 0.0147 12,530 -0.00(-1.34%)
Mar 30, 2023 0.0149 0.0149 0.0142 0.0149 326,567 +0.00(+0.00%)
Mar 28, 2023 0.0149 17 +0.00(+0.00%)
Mar 27, 2023 0.0149 0.0149 0.0126 0.0149 326,948 +0.00(+6.43%)
Mar 24, 2023 0.0145 0.0149 0.0140 0.0140 105,908 +0.00(+0.00%)
Mar 23, 2023 0.0120 0.0140 0.0120 0.0140 197,011 +0.00(+6.06%)
Mar 22, 2023 0.0167 0.0172 0.0132 0.0132 37,802 -0.00(-27.07%)
Mar 21, 2023 0.0171 0.0181 0.0171 0.0181 15,114 -0.00(-1.09%)
Mar 20, 2023 0.0211 0.0211 0.0183 0.0183 22,914 -0.00(-13.27%)
Mar 17, 2023 0.0219 0.0219 0.0163 0.0211 1,021,951 +0.00(+1.93%)
Mar 15, 2023 0.0207 73 -0.00(-10.78%)
Mar 14, 2023 0.0232 0.0232 0.0232 0.0232 205 +0.00(+0.43%)
Mar 13, 2023 0.0230 0.0231 0.0230 0.0231 14,338 +0.00(+0.87%)
Mar 10, 2023 0.0231 0.0231 0.0215 0.0229 15,852 +0.00(+14.50%)
Mar 09, 2023 0.0221 0.0221 0.0200 0.0200 7,647 -0.00(-14.89%)
Mar 08, 2023 0.0233 0.0235 0.0212 0.0235 485,000 +0.00(+0.00%)
Mar 07, 2023 0.0250 0.0280 0.0235 0.0235 254,266 -0.00(-8.56%)
Mar 06, 2023 0.0293 0.0293 0.0257 0.0257 52,022 -0.00(-11.07%)
Mar 03, 2023 0.0270 0.0299 0.0270 0.0289 1,071,820 +0.00(+3.21%)
Mar 02, 2023 0.0265 0.0280 0.0260 0.0280 59,500 +0.00(+3.70%)
Mar 01, 2023 0.0279 0.0279 0.0258 0.0270 80,011 +0.00(+3.05%)
Feb 28, 2023 0.0267 0.0267 0.0262 0.0262 4,558 +0.00(+3.56%)
Feb 27, 2023 0.0280 0.0280 0.0250 0.0253 50,511 -0.00(-9.64%)
Feb 24, 2023 0.0263 0.0280 0.0250 0.0280 197,266 +0.00(+6.87%)
Feb 23, 2023 0.0220 0.0262 0.0220 0.0262 146,500 +0.01(+25.36%)
Feb 22, 2023 0.0223 0.0223 0.0209 0.0209 193,759 -0.00(-6.28%)
Feb 21, 2023 0.0223 0.0223 0.0217 0.0223 97,911 -0.00(-10.80%)
Feb 17, 2023 0.0250 0.0250 0.0210 0.0250 383,857 +0.01(+31.58%)
Feb 16, 2023 0.0137 0.0190 0.0137 0.0190 868,148 +0.00(+26.67%)
Feb 15, 2023 0.0150 0.0150 0.0150 0.0150 16,949 +0.00(+0.00%)
Feb 14, 2023 0.0150 0.0150 0.0150 0.0150 172,429 +0.00(+7.14%)
Feb 13, 2023 0.0142 0.0142 0.0140 0.0140 16,292 -0.00(-8.50%)
Feb 10, 2023 0.0130 0.0158 0.0130 0.0153 58,606 +0.00(+2.00%)
Feb 09, 2023 0.0142 0.0152 0.0141 0.0150 62,739 +0.00(+20.00%)
Feb 08, 2023 0.0199 0.0199 0.0125 0.0125 10,797 +0.00(+0.00%)
Feb 07, 2023 0.0130 0.0141 0.0123 0.0125 304,047 +0.00(+1.63%)
Feb 06, 2023 0.0187 0.0198 0.0102 0.0123 2,453,943 -0.01(-34.22%)
Feb 03, 2023 0.0192 0.0192 0.0150 0.0187 243,339 -0.00(-1.06%)
Feb 02, 2023 0.0160 0.0198 0.0152 0.0189 194,563 +0.00(+23.53%)
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.