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 (%)
Oct 29, 2021 0.2400 0.2500 0.2400 0.2500 145,590 +0.01(+2.67%)
Oct 28, 2021 0.2350 0.2435 0.2303 0.2435 94,722 +0.01(+4.37%)
Oct 27, 2021 0.2274 0.2454 0.2285 0.2333 267,600 -0.01(-2.79%)
Oct 26, 2021 0.2170 0.2432 0.2400 80,100 +0.02(+11.63%)
Oct 25, 2021 0.2323 0.2350 0.2150 0.2150 50,430 -0.02(-8.51%)
Oct 22, 2021 0.2289 0.2400 0.2289 0.2350 108,500 -0.01(-2.08%)
Oct 21, 2021 0.2302 0.2484 0.2302 0.2400 35,003 -0.00(-1.68%)
Oct 20, 2021 0.2691 0.2691 0.2350 0.2441 34,934 -0.01(-5.72%)
Oct 19, 2021 0.2596 0.2600 0.2244 0.2589 103,480 +0.03(+10.74%)
Oct 18, 2021 0.2462 0.2590 0.2338 0.2338 209,300 +0.01(+3.41%)
Oct 15, 2021 0.2471 0.2500 0.2261 0.2261 11,520 -0.02(-6.76%)
Oct 14, 2021 0.2503 0.2524 0.2394 0.2425 53,399 -0.01(-3.00%)
Oct 13, 2021 0.2300 0.2552 0.2200 0.2500 47,035 +0.00(+1.75%)
Oct 12, 2021 0.2500 0.2500 0.2300 0.2457 42,400 +0.01(+2.38%)
Oct 11, 2021 0.2663 0.2663 0.2262 0.2400 14,475 +0.01(+3.00%)
Oct 08, 2021 0.2300 0.2330 0.2267 0.2330 23,347 +0.02(+8.27%)
Oct 07, 2021 0.2300 0.2316 0.2149 0.2152 35,490 +0.01(+2.92%)
Oct 06, 2021 0.2380 0.2380 0.2091 0.2091 32,280 -0.02(-7.07%)
Oct 05, 2021 0.2391 0.2391 0.2250 0.2250 14,915 -0.01(-6.25%)
Oct 04, 2021 0.2548 0.2581 0.2364 0.2400 41,393 -0.01(-4.00%)
Oct 01, 2021 0.2588 0.2717 0.2500 0.2500 24,521 +0.00(+0.00%)
Sep 30, 2021 0.2502 0.2526 0.2400 0.2500 284,990 -0.01(-3.55%)
Sep 29, 2021 0.2653 0.2700 0.2571 0.2592 86,820 -0.02(-6.83%)
Sep 28, 2021 0.2590 0.2920 0.2590 0.2782 30,487 +0.01(+3.92%)
Sep 27, 2021 0.2773 0.2773 0.2677 0.2677 27,118 -0.01(-2.65%)
Sep 24, 2021 0.2800 0.2800 0.2750 0.2750 44,685 -0.02(-7.00%)
Sep 23, 2021 0.2840 0.2957 0.2840 0.2957 36,200 +0.01(+3.03%)
Sep 22, 2021 0.2501 0.2870 0.2501 0.2870 53,253 +0.01(+4.97%)
Sep 21, 2021 0.2775 0.2800 0.2608 0.2734 68,310 -0.02(-5.53%)
Sep 20, 2021 0.3000 0.3181 0.2800 0.2894 36,841 -0.03(-8.99%)
Sep 17, 2021 0.3193 0.3193 0.3066 0.3180 9,296 -0.00(-0.41%)
Sep 16, 2021 0.3180 0.3193 0.3180 0.3193 1,876 -0.00(-0.22%)
Sep 15, 2021 0.3100 0.3207 0.3100 0.3200 15,771 +0.01(+3.16%)
Sep 14, 2021 0.3100 0.3102 0.3100 0.3102 6,075 -0.01(-1.71%)
Sep 13, 2021 0.3100 0.3199 0.3100 0.3156 56,537 +0.00(+1.48%)
Sep 10, 2021 0.3238 0.3238 0.3100 0.3110 20,220 -0.01(-4.13%)
Sep 09, 2021 0.3400 0.3400 0.3200 0.3244 37,240 +0.00(+1.38%)
Sep 08, 2021 0.3200 0.3250 0.3200 0.3200 7,150 -0.01(-3.03%)
Sep 07, 2021 0.3300 0.3400 0.3234 0.3300 6,245 -0.03(-7.54%)
Sep 03, 2021 0.3600 0.3600 0.3241 0.3569 25,755 +0.01(+1.97%)
Sep 02, 2021 0.3233 0.3541 0.3233 0.3500 28,900 +0.02(+6.06%)
Sep 01, 2021 0.3204 0.3772 0.3204 0.3300 13,209 +0.01(+4.23%)
Aug 31, 2021 0.3537 0.3537 0.3166 0.3166 29,785 -0.01(-4.06%)
Aug 30, 2021 0.3850 0.3850 0.3300 0.3300 16,400 -0.04(-11.60%)
Aug 27, 2021 0.3551 0.4067 0.3483 0.3733 18,776 -0.00(-1.30%)
Aug 26, 2021 0.3910 0.3910 0.3443 0.3782 16,703 +0.01(+3.82%)
Aug 25, 2021 0.4129 0.4129 0.3643 0.3643 9,602 -0.00(-0.60%)
Aug 24, 2021 0.3366 0.4100 0.3366 0.3665 32,021 +0.03(+8.05%)
Aug 23, 2021 0.3064 0.3480 0.3064 0.3392 18,300 +0.05(+17.94%)
Aug 20, 2021 0.2791 0.2900 0.2791 0.2876 27,407 -0.00(-0.48%)
Aug 19, 2021 0.2950 0.2989 0.2887 0.2890 40,829 -0.02(-6.77%)
Aug 18, 2021 0.3100 0.3100 0.3100 0.3100 16,478 -0.00(-1.02%)
Aug 17, 2021 0.2932 0.3132 0.2932 0.3132 3,260 +0.00(+1.03%)
Aug 16, 2021 0.3099 0.3222 0.3099 0.3100 6,605 +0.01(+3.68%)
Aug 13, 2021 0.3479 0.3479 0.2990 0.2990 20,712 -0.03(-9.39%)
Aug 12, 2021 0.3200 0.3300 0.2950 0.3300 26,055 +0.01(+4.00%)
Aug 11, 2021 0.3383 0.3383 0.3059 0.3173 6,000 +0.01(+3.63%)
Aug 10, 2021 0.3050 0.3082 0.2698 0.3062 52,897 -0.00(-0.52%)
Aug 09, 2021 0.3070 0.3134 0.3015 0.3078 35,665 +0.00(+0.26%)
Aug 06, 2021 0.3100 0.3194 0.3050 0.3070 34,973 +0.00(+0.66%)
Aug 05, 2021 0.3123 0.3130 0.3050 0.3050 13,499 -0.01(-2.02%)
Aug 04, 2021 0.3200 0.3372 0.3113 0.3113 35,275 -0.00(-1.27%)
Aug 03, 2021 0.3200 0.3450 0.3153 0.3153 40,140 +0.01(+4.75%)
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.