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

Hapbee Technologies Inc (OP: HAPBF )

0.0845 +0.0080 (+10.46%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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 (%)
Feb 25, 2022 0.2184 0 +0.01(+6.54%)
Feb 24, 2022 0.2050 0.2050 0.2050 0.2050 435 -0.01(-4.65%)
Feb 23, 2022 0.2100 0.2213 0.2050 0.2150 22,120 +0.02(+9.69%)
Feb 22, 2022 0.2243 0.2243 0.1960 0.1960 20,505 -0.00(-1.41%)
Feb 18, 2022 0.1988 0 -0.04(-17.61%)
Feb 17, 2022 0.2500 0.2500 0.2412 0.2413 5,020 +0.00(+2.03%)
Feb 16, 2022 0.2460 0.2460 0.2365 0.2365 4,300 +0.01(+6.63%)
Feb 14, 2022 0.2218 0 -0.00(-0.40%)
Feb 11, 2022 0.2898 0.2898 0.2070 0.2227 149,682 -0.01(-6.07%)
Feb 10, 2022 0.2250 0.2371 0.2250 0.2371 11,150 +0.01(+5.38%)
Feb 09, 2022 0.2301 0.2301 0.2250 0.2250 4,375 -0.00(-1.88%)
Feb 08, 2022 0.2220 0.2375 0.2220 0.2293 26,891 -0.01(-3.45%)
Feb 07, 2022 0.2317 0.2375 0.2317 0.2375 1,230 -0.00(-1.04%)
Feb 02, 2022 0.2328 0.2413 0.2328 0.2400 37,905 +0.02(+9.09%)
Feb 01, 2022 0.2200 0.2200 0.2200 0.2200 369 +0.00(+0.00%)
Jan 31, 2022 0.2210 0.2210 0.2200 0.2200 10,000 +0.00(+0.00%)
Jan 28, 2022 0.2300 0.2300 0.2200 0.2200 4,041 +0.00(+0.00%)
Jan 27, 2022 0.2400 0.2400 0.2200 0.2200 34,750 +0.00(+0.00%)
Jan 26, 2022 0.2200 0.2200 0.2200 0.2200 1,300 +0.00(+0.00%)
Jan 25, 2022 0.2200 0.2200 0.2150 0.2200 55,000 +0.00(+0.00%)
Jan 24, 2022 0.2250 0.2250 0.2200 0.2200 14,509 -0.01(-4.43%)
Jan 21, 2022 0.2302 0.2302 0.2302 0.2302 2,000 -0.01(-4.08%)
Jan 20, 2022 0.2353 0.2400 0.2353 0.2400 102,500 +0.00(+0.00%)
Jan 19, 2022 0.2348 0.2400 0.2348 0.2400 10,050 +0.02(+9.09%)
Jan 18, 2022 0.2300 0.2400 0.2200 0.2200 42,615 +0.00(+0.00%)
Jan 14, 2022 0.2200 0 -0.01(-4.35%)
Jan 13, 2022 0.2202 0.2300 0.2202 0.2300 11,990 +0.00(+0.00%)
Jan 12, 2022 0.2300 0.2350 0.2300 0.2300 24,800 +0.00(+0.00%)
Jan 11, 2022 0.2280 0.2300 0.2280 0.2300 10,200 +0.01(+2.31%)
Jan 10, 2022 0.2158 0.2300 0.2158 0.2248 37,260 -0.02(-9.72%)
Jan 07, 2022 0.2400 0.2490 0.2400 0.2490 9,500 +0.03(+11.91%)
Jan 06, 2022 0.2487 0.2487 0.2225 0.2225 20,742 -0.02(-7.29%)
Jan 05, 2022 0.2600 0.2600 0.2400 0.2400 27,704 -0.01(-3.54%)
Jan 04, 2022 0.2488 0.2488 0.2488 0.2488 1,000 -0.02(-7.85%)
Jan 03, 2022 0.2801 0.2851 0.2575 0.2700 13,635 +0.00(+0.71%)
Dec 31, 2021 0.2373 0.2681 0.2361 0.2681 26,823 +0.03(+12.98%)
Dec 30, 2021 0.2352 0.2531 0.2352 0.2373 4,190 +0.00(+1.19%)
Dec 29, 2021 0.2360 0.2597 0.2345 0.2345 47,810 +0.01(+3.76%)
Dec 28, 2021 0.2517 0.2650 0.1993 0.2260 382,809 -0.03(-11.13%)
Dec 27, 2021 0.2500 0.2543 0.2500 0.2543 18,046 +0.02(+10.57%)
Dec 23, 2021 0.2340 0.2358 0.2293 0.2300 35,075 -0.01(-3.77%)
Dec 22, 2021 0.2384 0.2390 0.2304 0.2390 33,163 +0.01(+3.91%)
Dec 21, 2021 0.2361 0.2400 0.2200 0.2300 68,000 -0.01(-4.17%)
Dec 20, 2021 0.2559 0.2559 0.2194 0.2400 47,400 +0.01(+5.26%)
Dec 17, 2021 0.2280 0.2285 0.2280 0.2280 4,745 +0.00(+0.00%)
Dec 16, 2021 0.2552 0.2700 0.2280 0.2280 73,123 -0.01(-5.00%)
Dec 15, 2021 0.2350 0.2400 0.2350 0.2400 19,500 -0.01(-3.03%)
Dec 14, 2021 0.2650 0.2664 0.2475 0.2475 17,875 -0.01(-4.81%)
Dec 13, 2021 0.2900 0.2900 0.2600 0.2600 3,800 +0.00(+0.00%)
Dec 10, 2021 0.2657 0.2690 0.2546 0.2600 17,272 +0.00(+0.00%)
Dec 09, 2021 0.2700 0.2700 0.2600 0.2600 4,594 -0.01(-3.35%)
Dec 08, 2021 0.2684 0.2761 0.2600 0.2690 39,170 +0.01(+3.46%)
Dec 07, 2021 0.2438 0.2737 0.2438 0.2600 47,950 +0.02(+8.29%)
Dec 06, 2021 0.2306 0.2401 0.2306 0.2401 2,600 +0.01(+5.31%)
Dec 03, 2021 0.2548 0.2548 0.2253 0.2280 80,443 -0.02(-7.05%)
Dec 02, 2021 0.2315 0.2500 0.2315 0.2453 11,390 +0.01(+5.73%)
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.