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

Hapbee Technologies Inc (OP: HAPBF )

0.0660 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Apr 28, 2023 0.0650 0.0650 0.0628 0.0628 40,000 +0.00(+8.09%)
Apr 27, 2023 0.0581 0.0581 0.0581 0.0581 250 -0.01(-13.02%)
Apr 26, 2023 0.0669 0.0669 0.0668 0.0668 108,048 -0.00(-0.15%)
Apr 25, 2023 0.0638 0.0675 0.0521 0.0669 282,908 +0.00(+4.21%)
Apr 24, 2023 0.0635 0.0642 0.0635 0.0642 60,000 -0.00(-2.73%)
Apr 21, 2023 0.0660 0.0665 0.0500 0.0660 77,500 -0.00(-2.80%)
Apr 20, 2023 0.0679 0.0679 0.0679 0.0679 65,000 -0.00(-0.29%)
Apr 19, 2023 0.0713 0.0713 0.0681 0.0681 17,795 -0.00(-6.71%)
Apr 18, 2023 0.0710 0.0849 0.0710 0.0730 106,100 -0.00(-2.67%)
Apr 14, 2023 0.0750 35 +0.00(+2.60%)
Apr 13, 2023 0.0700 0.0731 0.0700 0.0731 2,530 -0.00(-2.53%)
Apr 11, 2023 0.0750 0 +0.01(+15.38%)
Apr 10, 2023 0.0651 0.0700 0.0650 0.0650 180,500 -0.01(-12.52%)
Apr 06, 2023 0.0705 0.0743 0.0705 0.0743 82,022 +0.00(+6.14%)
Apr 04, 2023 0.0700 0 -0.00(-2.91%)
Mar 31, 2023 0.0721 0 -0.01(-15.18%)
Mar 30, 2023 0.0850 0.0850 0.0850 0.0850 64,446 +0.01(+6.25%)
Mar 29, 2023 0.0899 0.0899 0.0740 0.0800 152,000 +0.00(+3.36%)
Mar 28, 2023 0.0774 0.0774 0.0774 0.0774 1,000 +0.00(+4.88%)
Mar 27, 2023 0.0738 0.0738 0.0738 0.0738 6,000 -0.00(-0.40%)
Mar 24, 2023 0.0621 0.0741 0.0621 0.0741 33,000 -0.01(-7.38%)
Mar 23, 2023 0.0730 0.0800 0.0692 0.0800 180,500 +0.01(+7.38%)
Mar 22, 2023 0.0750 0.0750 0.0745 0.0745 62,842 +0.00(+0.95%)
Mar 21, 2023 0.0750 0.0800 0.0730 0.0738 365,750 -0.00(-0.27%)
Mar 20, 2023 0.0740 0.0740 0.0740 0.0740 90,500 +0.00(+1.37%)
Mar 17, 2023 0.0825 0.0825 0.0730 0.0730 3,786 -0.01(-10.76%)
Mar 16, 2023 0.0818 0.0937 0.0818 0.0818 6,000 -0.01(-13.89%)
Mar 14, 2023 0.0950 0 +0.01(+13.91%)
Mar 13, 2023 0.0834 0.0834 0.0834 0.0834 1,000 -0.02(-16.60%)
Mar 10, 2023 0.0650 0.1000 0.0650 0.1000 168,566 +0.04(+66.94%)
Mar 09, 2023 0.0600 0.0600 0.0599 0.0599 135,000 +0.00(+0.50%)
Mar 07, 2023 0.0596 0 +0.00(+0.34%)
Mar 03, 2023 0.0594 50 -0.01(-16.46%)
Feb 28, 2023 0.0711 0 -0.00(-5.20%)
Feb 27, 2023 0.0614 0.0750 0.0614 0.0750 58,101 +0.00(+0.00%)
Feb 23, 2023 0.0750 0 +0.00(+0.00%)
Feb 22, 2023 0.0683 0.0750 0.0683 0.0750 1,500 +0.01(+15.38%)
Feb 17, 2023 0.0650 0 -0.01(-13.33%)
Feb 16, 2023 0.0872 0.0872 0.0750 0.0750 134,010 -0.02(-21.05%)
Feb 15, 2023 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-10.38%)
Feb 14, 2023 0.0866 0.1100 0.0866 0.1060 334,001 +0.01(+6.00%)
Feb 13, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Feb 09, 2023 0.1000 0 +0.00(+0.00%)
Feb 07, 2023 0.1000 0 +0.00(+0.00%)
Feb 06, 2023 0.1000 0.1000 0.1000 0.1000 2,069 +0.00(+3.09%)
Feb 03, 2023 0.0800 0.1000 0.0798 0.0970 74,528 +0.03(+40.58%)
Feb 02, 2023 0.0900 0.0900 0.0690 0.0690 86,400 -0.01(-15.85%)
Feb 01, 2023 0.0499 0.0820 0.0499 0.0820 383,597 +0.03(+63.67%)
Jan 31, 2023 0.0501 0.0501 0.0501 0.0501 10,100 +0.00(+8.68%)
Jan 26, 2023 0.0461 0 -0.01(-21.86%)
Jan 25, 2023 0.0590 0.0590 0.0590 0.0590 10,000 +0.00(+0.51%)
Jan 24, 2023 0.0500 0.0587 0.0494 0.0587 77,598 +0.01(+14.42%)
Jan 23, 2023 0.0530 0.0530 0.0476 0.0513 119,098 -0.00(-6.04%)
Jan 19, 2023 0.0546 50 +0.01(+21.33%)
Jan 18, 2023 0.0210 0.0500 0.0210 0.0450 47,498 +0.00(+11.66%)
Jan 17, 2023 0.0403 0.0420 0.0403 0.0403 30,363 +0.01(+49.26%)
Jan 12, 2023 0.0270 0 -0.00(-10.00%)
Jan 04, 2023 0.0300 0 +0.00(+0.00%)
Dec 30, 2022 0.0300 0 -0.01(-29.74%)
Dec 29, 2022 0.0364 0.0427 0.0364 0.0427 19,877 +0.00(+0.00%)
Dec 28, 2022 0.0300 0.0427 0.0300 0.0427 128,612 +0.00(+6.75%)
Dec 27, 2022 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+19.05%)
Dec 23, 2022 0.0333 0.0370 0.0333 0.0336 28,000 -0.01(-18.84%)
Dec 22, 2022 0.0400 0.0414 0.0385 0.0414 112,496 +0.00(+11.89%)
Dec 21, 2022 0.0450 0.0450 0.0370 0.0370 2,550 -0.00(-1.07%)
Dec 20, 2022 0.0390 0.0390 0.0370 0.0374 17,000 -0.00(-6.50%)
Dec 19, 2022 0.0400 0.0414 0.0370 0.0400 166,759 -0.00(-2.44%)
Dec 12, 2022 0.0410 0 -0.00(-3.30%)
Dec 09, 2022 0.0424 0.0424 0.0424 0.0424 9,000 +0.01(+31.27%)
Dec 08, 2022 0.0298 0.0323 0.0253 0.0323 15,000 +0.01(+70.90%)
Dec 07, 2022 0.0189 0.0189 0.0189 0.0189 10,000 -0.01(-25.30%)
Dec 05, 2022 0.0253 0 +0.00(+0.00%)
Dec 01, 2022 0.0253 0 -0.01(-18.12%)
Nov 30, 2022 0.0300 0.0339 0.0300 0.0309 72,512 +0.01(+45.75%)
Nov 29, 2022 0.0355 0.0355 0.0212 0.0212 185,000 -0.02(-46.60%)
Nov 28, 2022 0.0364 0.0420 0.0364 0.0397 6,942 -0.01(-11.97%)
Nov 25, 2022 0.0400 0.0451 0.0400 0.0451 50,400 -0.00(-1.10%)
Nov 21, 2022 0.0456 0 +0.01(+13.72%)
Nov 16, 2022 0.0401 0 -0.02(-27.36%)
Nov 14, 2022 0.0552 0 +0.00(+0.36%)
Nov 09, 2022 0.0550 0 +0.00(+0.00%)
Nov 08, 2022 0.0741 0.0741 0.0550 0.0550 12,050 -0.01(-10.86%)
Nov 04, 2022 0.0617 0 -0.01(-11.73%)
Nov 03, 2022 0.0453 0.0699 0.0428 0.0699 221,907 +0.02(+43.24%)
Nov 01, 2022 0.0488 13,836 +0.01(+22.00%)
Oct 31, 2022 0.0400 0.0400 0.0400 0.0400 1,010 -0.00(-9.09%)
Oct 28, 2022 0.0440 0.0470 0.0440 0.0440 46,914 -0.00(-6.38%)
Oct 27, 2022 0.0408 0.0470 0.0400 0.0470 1,974 +0.00(+11.64%)
Oct 25, 2022 0.0421 0 +0.01(+38.49%)
Oct 24, 2022 0.0304 0 -0.02(-41.87%)
Oct 20, 2022 0.0523 2 +0.02(+48.16%)
Oct 19, 2022 0.0400 0.0400 0.0353 0.0353 130,000 -0.00(-9.49%)
Oct 18, 2022 0.0400 0.0400 0.0390 0.0390 21,450 -0.01(-13.33%)
Oct 17, 2022 0.0450 0.0500 0.0450 0.0450 5,750 +0.00(+2.97%)
Oct 14, 2022 0.0441 0.0441 0.0437 0.0437 110,200 -0.00(-0.91%)
Oct 13, 2022 0.0440 0.0484 0.0434 0.0441 922,250 -0.00(-1.12%)
Oct 12, 2022 0.0420 0.0446 0.0420 0.0446 80,000 -0.00(-3.04%)
Oct 11, 2022 0.0500 0.0500 0.0460 0.0460 19,900 +0.00(+4.55%)
Oct 10, 2022 0.0459 0.0459 0.0420 0.0440 5,500 -0.00(-2.22%)
Oct 07, 2022 0.0484 0.0486 0.0450 0.0450 27,070 -0.01(-10.00%)
Oct 06, 2022 0.0549 0.0549 0.0500 0.0500 28,040 -0.01(-12.28%)
Oct 05, 2022 0.0570 0.0570 0.0515 0.0570 109,500 +0.00(+3.64%)
Oct 04, 2022 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+1.85%)
Oct 03, 2022 0.0493 0.0550 0.0493 0.0540 5,550 -0.00(-1.82%)
Sep 30, 2022 0.0550 0.0550 0.0550 0.0550 50,338 +0.00(+2.80%)
Sep 29, 2022 0.0662 0.0680 0.0535 0.0535 23,850 -0.02(-24.54%)
Sep 28, 2022 0.0817 0.0817 0.0709 0.0709 5,000 +0.02(+51.82%)
Sep 27, 2022 0.0467 0.0467 0.0467 0.0467 700 -0.02(-33.19%)
Sep 26, 2022 0.0600 0.0700 0.0600 0.0699 34,970 +0.01(+16.31%)
Sep 22, 2022 0.0601 0 -0.01(-11.62%)
Sep 21, 2022 0.0623 0.0680 0.0623 0.0680 1,320 -0.01(-17.78%)
Sep 20, 2022 0.0827 0.0827 0.0827 0.0827 1,000 +0.00(+3.37%)
Sep 19, 2022 0.0800 0.0800 0.0800 0.0800 312 +0.00(+4.58%)
Sep 16, 2022 0.0731 0.0895 0.0731 0.0765 115,048 -0.01(-10.21%)
Sep 14, 2022 0.0852 0 +0.01(+14.67%)
Sep 12, 2022 0.0743 0 +0.00(+2.77%)
Sep 09, 2022 0.0723 0.0723 0.0723 0.0723 1,000 +0.00(+0.42%)
Sep 08, 2022 0.0720 0.0720 0.0720 0.0720 80,000 +0.00(+2.86%)
Sep 07, 2022 0.0723 0.0730 0.0700 0.0700 69,541 +0.01(+8.19%)
Sep 02, 2022 0.0647 0 -0.01(-15.76%)
Sep 01, 2022 0.0748 0.0786 0.0735 0.0768 234,445 +0.01(+9.71%)
Aug 31, 2022 0.0700 0.0700 0.0700 0.0700 19,440 +0.00(+0.00%)
Aug 30, 2022 0.0860 0.0860 0.0700 0.0700 38,500 +0.01(+19.05%)
Aug 29, 2022 0.0588 0.0588 0.0588 0.0588 1,400 +0.00(+6.91%)
Aug 26, 2022 0.0500 0.0650 0.0500 0.0550 145,100 -0.02(-21.43%)
Aug 25, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Aug 24, 2022 0.0742 0.0742 0.0700 0.0700 17,000 -0.01(-10.26%)
Aug 22, 2022 0.0780 0 +0.01(+6.85%)
Aug 19, 2022 0.0730 0.0730 0.0730 0.0730 12,000 -0.00(-2.67%)
Aug 18, 2022 0.0750 0.0825 0.0750 0.0750 24,000 -0.00(-2.22%)
Aug 17, 2022 0.0745 0.0783 0.0745 0.0767 36,000 +0.00(+3.65%)
Aug 16, 2022 0.0800 0.0800 0.0740 0.0740 33,000 -0.01(-11.06%)
Aug 15, 2022 0.0740 0.0864 0.0708 0.0832 139,256 +0.01(+15.08%)
Aug 12, 2022 0.0759 0.0759 0.0699 0.0723 16,941 -0.00(-2.30%)
Aug 10, 2022 0.0740 0 +0.00(+2.64%)
Aug 04, 2022 0.0721 0 +0.00(+0.00%)
Aug 03, 2022 0.0663 0.0721 0.0663 0.0721 1,800 +0.01(+10.92%)
Aug 02, 2022 0.0675 0.0678 0.0650 0.0650 17,004 -0.00(-2.99%)
Jul 29, 2022 0.0670 0 +0.01(+14.73%)
Jul 28, 2022 0.0584 0.0584 0.0584 0.0584 16,000 -0.00(-7.01%)
Jul 27, 2022 0.0628 0.0628 0.0628 0.0628 2,000 +0.01(+16.08%)
Jul 26, 2022 0.0541 0.0541 0.0541 0.0541 2,000 -0.01(-9.83%)
Jul 22, 2022 0.0600 0 +0.01(+20.00%)
Jul 15, 2022 0.0500 0 +0.00(+0.00%)
Jul 14, 2022 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Jul 11, 2022 0.0550 0 -0.00(-8.33%)
Jul 07, 2022 0.0600 0 +0.00(+6.76%)
Jul 06, 2022 0.0562 0.0700 0.0562 0.0562 4,000 -0.01(-19.71%)
Jul 05, 2022 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.43%)
Jul 01, 2022 0.0697 0.0697 0.0697 0.0697 8,100 -0.00(-2.52%)
Jun 30, 2022 0.0715 0.0715 0.0715 0.0715 516 -0.01(-7.98%)
Jun 28, 2022 0.0777 0 +0.03(+53.86%)
Jun 27, 2022 0.0538 0.0550 0.0505 0.0505 2,300 +0.00(+2.23%)
Jun 24, 2022 0.0531 0.0531 0.0494 0.0494 2,250 -0.00(-7.49%)
Jun 22, 2022 0.0534 0 -0.00(-5.15%)
Jun 17, 2022 0.0563 0 -0.00(-2.26%)
Jun 14, 2022 0.0576 0 -0.01(-19.55%)
Jun 13, 2022 0.0714 0.0716 0.0714 0.0716 22,560 -0.00(-0.56%)
Jun 10, 2022 0.0720 0.0720 0.0720 0.0720 435 +0.00(+0.00%)
Jun 09, 2022 0.0740 0.0740 0.0703 0.0720 12,150 -0.00(-3.36%)
Jun 08, 2022 0.0745 0.0745 0.0745 0.0745 510 -0.00(-5.22%)
Jun 07, 2022 0.0784 0.0786 0.0770 0.0786 8,990 -0.00(-1.87%)
Jun 03, 2022 0.0801 0 -0.00(-0.12%)
Jun 02, 2022 0.0802 0.0802 0.0782 0.0802 5,800 -0.00(-5.65%)
Jun 01, 2022 0.0902 0.0902 0.0825 0.0850 72,060 -0.02(-15.34%)
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%)
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.