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

Hapbee Technologies Inc (OP: HAPBF )

0.0687 +0.0027 (+4.09%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 20, 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 (%)
May 31, 2022 0.1016 0.1016 0.1004 0.1004 11,490 -0.01(-9.87%)
May 27, 2022 0.1020 0.1114 0.1019 0.1114 45,700 +0.00(+1.27%)
May 26, 2022 0.1074 0.1150 0.1074 0.1100 79,365 +0.01(+15.79%)
May 25, 2022 0.1010 0.1010 0.0950 0.0950 12,500 -0.01(-12.84%)
May 23, 2022 0.1090 0 -0.00(-0.09%)
May 20, 2022 0.1122 0.1122 0.1091 0.1091 45,015 -0.00(-0.82%)
May 18, 2022 0.1100 0 +0.00(+0.00%)
May 16, 2022 0.1100 0 -0.01(-8.33%)
May 13, 2022 0.1129 0.1200 0.1100 0.1200 33,000 +0.00(+4.35%)
May 12, 2022 0.1130 0.1150 0.1130 0.1150 36,100 +0.01(+4.55%)
May 11, 2022 0.1138 0.1148 0.1000 0.1100 101,603 +0.01(+5.77%)
May 10, 2022 0.1292 0.1292 0.1040 0.1040 424,080 -0.02(-17.46%)
May 09, 2022 0.1500 0.1500 0.1260 0.1260 31,090 -0.02(-13.70%)
May 06, 2022 0.1500 0.1500 0.1460 0.1460 5,300 +0.00(+2.74%)
May 05, 2022 0.1549 0.1549 0.1421 0.1421 26,014 -0.01(-5.58%)
May 04, 2022 0.1507 0.1507 0.1431 0.1505 22,000 -0.00(-0.13%)
May 03, 2022 0.1428 0.1507 0.1428 0.1507 300 +0.00(+0.00%)
May 02, 2022 0.1507 0.1507 0.1507 0.1507 1,500 +0.00(+0.47%)
Apr 29, 2022 0.1567 0.1567 0.1500 0.1500 68,524 +0.00(+0.81%)
Apr 28, 2022 0.1481 0.1488 0.1481 0.1488 6,000 -0.01(-6.94%)
Apr 27, 2022 0.1952 0.1952 0.1404 0.1599 66,130 +0.01(+4.85%)
Apr 26, 2022 0.1400 0.1525 0.1400 0.1525 10,600 -0.01(-4.09%)
Apr 25, 2022 0.1531 0.1611 0.1489 0.1590 42,520 +0.00(+2.58%)
Apr 22, 2022 0.1550 0.1550 0.1550 0.1550 1,000 -0.00(-2.02%)
Apr 21, 2022 0.1500 0.1623 0.1500 0.1582 44,313 -0.02(-9.03%)
Apr 20, 2022 0.1860 0.1860 0.1659 0.1739 6,388 -0.00(-1.47%)
Apr 19, 2022 0.1620 0.1850 0.1620 0.1765 4,316 -0.01(-5.77%)
Apr 18, 2022 0.1804 0.1998 0.1804 0.1873 51,008 -0.01(-6.02%)
Apr 14, 2022 0.1884 0.2043 0.1884 0.1993 1,425 +0.00(+0.15%)
Apr 13, 2022 0.1955 0.2072 0.1879 0.1990 93,089 -0.01(-4.10%)
Apr 12, 2022 0.2076 0.2076 0.2075 0.2075 10,000 +0.00(+1.67%)
Apr 11, 2022 0.2370 0.2370 0.2041 0.2041 18,346 -0.01(-4.13%)
Apr 08, 2022 0.2200 0.2219 0.2129 0.2129 6,794 -0.01(-4.61%)
Apr 07, 2022 0.2248 0.2400 0.2177 0.2232 44,135 -0.01(-2.62%)
Apr 06, 2022 0.2243 0.2292 0.2200 0.2292 39,350 -0.00(-1.59%)
Apr 05, 2022 0.2400 0.2400 0.2201 0.2329 56,682 -0.01(-2.96%)
Apr 04, 2022 0.2206 0.2400 0.2206 0.2400 198,348 +0.03(+15.11%)
Apr 01, 2022 0.2092 0.2100 0.2081 0.2085 47,980 -0.02(-7.91%)
Mar 31, 2022 0.2077 0.2264 0.2043 0.2264 62,094 +0.02(+9.69%)
Mar 30, 2022 0.1790 0.2064 0.1790 0.2064 51,296 +0.00(+2.03%)
Mar 29, 2022 0.2262 0.2350 0.2000 0.2023 124,285 -0.03(-12.04%)
Mar 28, 2022 0.2783 0.2783 0.2232 0.2300 285,771 +0.01(+3.05%)
Mar 25, 2022 0.2300 0.2300 0.2232 0.2232 7,208 +0.00(+2.15%)
Mar 24, 2022 0.2185 0.2185 0.2185 0.2185 1,000 -0.01(-6.02%)
Mar 22, 2022 0.2325 0 +0.00(+0.00%)
Mar 21, 2022 0.2325 0.2325 0.2325 0.2325 6,050 +0.02(+7.59%)
Mar 18, 2022 0.2161 0.2161 0.2161 0.2161 5,000 +0.00(+0.19%)
Mar 17, 2022 0.2157 0.2300 0.2157 0.2157 24,065 +0.02(+9.44%)
Mar 16, 2022 0.1971 0.1971 0.1971 0.1971 200 +0.00(+1.65%)
Mar 15, 2022 0.1939 0.1939 0.1939 0.1939 2,500 -0.04(-17.77%)
Mar 14, 2022 0.2148 0.2358 0.2148 0.2358 3,850 +0.02(+11.65%)
Mar 10, 2022 0.2112 0 +0.02(+9.43%)
Mar 09, 2022 0.1937 0.1937 0.1900 0.1930 19,839 +0.00(+0.52%)
Mar 08, 2022 0.2000 0.2094 0.1920 0.1920 9,000 -0.02(-9.65%)
Mar 07, 2022 0.2125 0.2125 0.2125 0.2125 500 +0.01(+3.66%)
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.