Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hapbee Technologies Inc (OP: HAPBF )

0.0600 -0.0060 (-9.09%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 23, 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 22, 2024 0.0688 0.0688 0.0660 0.0660 56,775 -0.01(-11.29%)
May 21, 2024 0.0744 0.0744 0.0744 0.0744 13,000 +0.01(+8.30%)
May 20, 2024 0.0687 0.0687 0.0687 0.0687 900 +0.00(+4.09%)
May 17, 2024 0.0660 0.0660 0.0660 0.0660 2,000 +0.00(+0.00%)
May 16, 2024 0.0730 0.0730 0.0660 0.0660 75,757 -0.00(-3.79%)
May 15, 2024 0.0686 0.0686 0.0686 0.0686 20,010 -0.01(-9.86%)
May 13, 2024 0.0761 0 +0.01(+8.71%)
May 10, 2024 0.0700 0.0700 0.0700 0.0700 3,500 -0.00(-3.31%)
May 08, 2024 0.0724 0 -0.00(-0.41%)
May 06, 2024 0.0727 0 -0.00(-6.07%)
May 01, 2024 0.0774 0 -0.00(-0.77%)
Apr 30, 2024 0.0780 0.0780 0.0780 0.0780 980 -0.02(-22.00%)
Apr 29, 2024 0.0892 0.1000 0.0892 0.1000 44,946 +0.02(+21.21%)
Apr 26, 2024 0.0809 0.1000 0.0660 0.0825 189,114 -0.00(-3.85%)
Apr 25, 2024 0.0811 0.0949 0.0811 0.0858 76,110 +0.00(+0.94%)
Apr 24, 2024 0.0710 0.0889 0.0571 0.0850 370,157 +0.02(+25.00%)
Apr 23, 2024 0.0634 0.0785 0.0634 0.0680 75,737 -0.01(-12.82%)
Apr 22, 2024 0.0550 0.0780 0.0550 0.0780 160,060 +0.00(+5.41%)
Apr 19, 2024 0.0659 0.0740 0.0632 0.0740 59,546 -0.00(-5.73%)
Apr 18, 2024 0.0616 0.0785 0.0425 0.0785 244,054 +0.01(+12.14%)
Apr 17, 2024 0.0560 0.0700 0.0560 0.0700 102,000 +0.01(+22.38%)
Apr 16, 2024 0.0639 0.0639 0.0572 0.0572 11,762 -0.01(-13.07%)
Apr 12, 2024 0.0658 0 -0.01(-15.64%)
Apr 11, 2024 0.0780 0.0780 0.0746 0.0780 6,000 -0.00(-0.64%)
Apr 10, 2024 0.0783 0.0785 0.0783 0.0785 4,100 -0.00(-0.51%)
Apr 09, 2024 0.0789 0.0789 0.0789 0.0789 9,178 -0.00(-1.38%)
Apr 08, 2024 0.0603 0.0863 0.0514 0.0800 165,696 +0.00(+3.49%)
Apr 05, 2024 0.0670 0.0800 0.0646 0.0773 148,631 -0.00(-3.38%)
Apr 04, 2024 0.0588 0.0800 0.0588 0.0800 490,575 +0.02(+33.33%)
Apr 03, 2024 0.0507 0.0626 0.0507 0.0600 183,054 +0.00(+7.14%)
Apr 02, 2024 0.0559 0.0590 0.0559 0.0560 170,100 +0.02(+37.25%)
Apr 01, 2024 0.0408 0.0408 0.0408 0.0408 1,000 -0.01(-14.82%)
Mar 28, 2024 0.0433 0.0479 0.0479 0.0479 200 -0.01(-12.91%)
Mar 27, 2024 0.0451 0.0550 0.0448 0.0550 373,840 +0.00(+3.97%)
Mar 26, 2024 0.0365 0.0529 0.0293 0.0529 276,800 +0.02(+61.28%)
Mar 22, 2024 0.0328 10 +0.00(+11.95%)
Mar 21, 2024 0.0298 0.0300 0.0293 0.0293 35,100 -0.00(-2.33%)
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 5,250 +0.00(+0.00%)
Mar 18, 2024 0.0300 0 +0.00(+0.00%)
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 28,001 +0.01(+21.46%)
Mar 14, 2024 0.0247 0.0247 0.0247 0.0247 5,500 +0.00(+0.41%)
Mar 11, 2024 0.0246 0 -0.01(-26.13%)
Mar 08, 2024 0.0333 0.0333 0.0333 0.0333 3,142 +0.00(+11.00%)
Mar 05, 2024 0.0300 0 -0.00(-9.37%)
Mar 04, 2024 0.0334 0.0334 0.0331 0.0331 2,150 -0.00(-0.90%)
Feb 28, 2024 0.0334 5,950 -0.00(-10.93%)
Feb 27, 2024 0.0334 0.0375 0.0300 0.0375 8,600 +0.00(+0.00%)
Feb 26, 2024 0.0375 0.0375 0.0375 0.0375 30,000 +0.00(+1.08%)
Feb 23, 2024 0.0374 0.0374 0.0371 0.0371 4,000 +0.02(+91.24%)
Feb 22, 2024 0.0299 0.0300 0.0194 0.0194 155,000 -0.01(-35.12%)
Feb 20, 2024 0.0299 6,000 +0.00(+0.34%)
Feb 16, 2024 0.0298 0.0298 0.0298 0.0298 9,900 +0.00(+17.32%)
Feb 15, 2024 0.0254 0.0254 0.0254 0.0254 15,000 +0.00(+14.93%)
Feb 14, 2024 0.0221 0.0221 0.0221 0.0221 3,118 +0.00(+1.84%)
Feb 06, 2024 0.0217 0 -0.00(-2.25%)
Feb 05, 2024 0.0222 0.0222 0.0222 0.0222 12,000 +0.00(+21.31%)
Jan 31, 2024 0.0183 0 -0.00(-19.38%)
Jan 30, 2024 0.0227 0.0227 0.0227 0.0227 80,000 +0.00(+22.04%)
Jan 29, 2024 0.0239 0.0239 0.0119 0.0186 91,782 -0.01(-32.12%)
Jan 26, 2024 0.0223 0.0311 0.0218 0.0274 106,575 +0.00(+0.00%)
Jan 25, 2024 0.0274 0.0274 0.0274 0.0274 1,400 +0.00(+7.87%)
Jan 22, 2024 0.0254 7,125 -0.01(-21.85%)
Jan 19, 2024 0.0331 0.0332 0.0325 0.0325 11,781 -0.00(-2.40%)
Jan 18, 2024 0.0350 0.0350 0.0333 0.0333 104,000 -0.00(-4.86%)
Jan 17, 2024 0.0366 0.0366 0.0350 0.0350 102,500 +0.00(+0.00%)
Jan 16, 2024 0.0350 0.0350 0.0350 0.0350 1,437 +0.00(+0.00%)
Jan 10, 2024 0.0350 0 +0.00(+0.00%)
Jan 03, 2024 0.0350 0 +0.00(+0.00%)
Jan 02, 2024 0.0350 0.0350 0.0350 0.0350 600 -0.00(-5.66%)
Dec 29, 2023 0.0392 0.0392 0.0371 0.0371 20,100 -0.00(-1.07%)
Dec 27, 2023 0.0375 0 +0.00(+4.17%)
Dec 26, 2023 0.0337 0.0384 0.0337 0.0360 57,290 -0.00(-9.09%)
Dec 22, 2023 0.0396 0.0396 0.0396 0.0396 8,000 -0.00(-7.04%)
Dec 21, 2023 0.0332 0.0426 0.0332 0.0426 151,000 +0.01(+20.34%)
Dec 20, 2023 0.0340 0.0354 0.0340 0.0354 15,000 -0.01(-12.81%)
Dec 15, 2023 0.0406 0 -0.00(-9.78%)
Dec 14, 2023 0.0422 0.0455 0.0340 0.0450 117,335 +0.01(+35.54%)
Dec 13, 2023 0.0332 0.0335 0.0332 0.0332 50,620 -0.00(-9.78%)
Dec 12, 2023 0.0368 0.0368 0.0368 0.0368 9,975 -0.01(-23.33%)
Dec 04, 2023 0.0480 0 +0.00(+2.13%)
Nov 29, 2023 0.0470 0 +0.00(+2.17%)
Nov 27, 2023 0.0460 0 +0.00(+0.00%)
Nov 20, 2023 0.0460 0 -0.00(-7.82%)
Nov 17, 2023 0.0499 0.0499 0.0499 0.0499 800 -0.00(-0.20%)
Nov 14, 2023 0.0500 0 -0.01(-15.40%)
Nov 13, 2023 0.0495 0.0591 0.0495 0.0591 17,600 +0.00(+0.17%)
Nov 10, 2023 0.0590 0.0590 0.0590 0.0590 200 +0.01(+19.19%)
Nov 09, 2023 0.0495 0.0495 0.0495 0.0495 150 -0.01(-22.17%)
Nov 08, 2023 0.0636 0.0636 0.0636 0.0636 3,000 -0.00(-4.36%)
Nov 06, 2023 0.0665 0 -0.00(-0.15%)
Nov 03, 2023 0.0666 0.0666 0.0666 0.0666 36,000 +0.01(+9.00%)
Nov 02, 2023 0.0390 0.0650 0.0368 0.0611 410,996 +0.01(+23.43%)
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.