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 (%)
Jun 30, 2021 0.3910 0.3921 0.3880 0.3880 10,408 -0.00(-0.41%)
Jun 29, 2021 0.3572 0.3932 0.3572 0.3896 9,420 +0.00(+0.00%)
Jun 28, 2021 0.3744 0.3916 0.3600 0.3896 47,690 +0.02(+4.23%)
Jun 25, 2021 0.3800 0.3800 0.3621 0.3738 21,400 -0.00(-1.16%)
Jun 24, 2021 0.3796 0.3800 0.3700 0.3782 36,354 -0.00(-0.53%)
Jun 23, 2021 0.3906 0.3910 0.3800 0.3802 16,626 -0.00(-0.65%)
Jun 22, 2021 0.3700 0.3827 0.3600 0.3827 31,120 +0.01(+3.43%)
Jun 21, 2021 0.3600 0.4037 0.3600 0.3700 43,481 -0.01(-2.63%)
Jun 18, 2021 0.3718 0.3800 0.3612 0.3800 30,140 +0.00(+0.00%)
Jun 17, 2021 0.3850 0.3921 0.3800 0.3800 35,855 -0.01(-1.96%)
Jun 16, 2021 0.3816 0.3978 0.3800 0.3876 14,099 -0.02(-4.72%)
Jun 15, 2021 0.4136 0.4240 0.3800 0.4068 53,416 -0.02(-5.37%)
Jun 14, 2021 0.4500 0.4541 0.4261 0.4299 50,437 -0.01(-2.27%)
Jun 11, 2021 0.4000 0.4500 0.3905 0.4399 113,968 +0.04(+10.25%)
Jun 10, 2021 0.4017 0.4023 0.3990 0.3990 23,403 -0.00(-0.55%)
Jun 09, 2021 0.4029 0.4029 0.3980 0.4012 10,727 +0.01(+1.57%)
Jun 08, 2021 0.3978 0.4029 0.3950 0.3950 46,993 -0.00(-0.75%)
Jun 07, 2021 0.4050 0.4050 0.3950 0.3980 25,750 +0.01(+2.05%)
Jun 04, 2021 0.4000 0.4000 0.3850 0.3900 11,443 +0.00(+0.36%)
Jun 03, 2021 0.4069 0.4152 0.3800 0.3886 58,556 -0.00(-0.99%)
Jun 02, 2021 0.3900 0.4000 0.3800 0.3925 42,200 +0.01(+1.79%)
Jun 01, 2021 0.3545 0.4300 0.3545 0.3856 94,741 +0.05(+13.81%)
May 28, 2021 0.3397 0.3443 0.3264 0.3388 85,800 +0.01(+2.67%)
May 27, 2021 0.3300 0.3300 0.3200 0.3300 16,737 -0.01(-2.77%)
May 26, 2021 0.3393 0.3557 0.3393 0.3394 32,950 +0.00(+0.24%)
May 25, 2021 0.3300 0.3400 0.3300 0.3386 7,570 -0.01(-3.26%)
May 24, 2021 0.3250 0.3500 0.3100 0.3500 213,529 +0.05(+16.67%)
May 21, 2021 0.3215 0.3400 0.3000 0.3000 98,466 -0.02(-6.25%)
May 20, 2021 0.3500 0.3571 0.3175 0.3200 43,324 +0.00(+0.79%)
May 19, 2021 0.3342 0.3565 0.3095 0.3175 61,753 -0.04(-11.11%)
May 18, 2021 0.3700 0.3710 0.3572 0.3572 76,425 -0.00(-0.81%)
May 17, 2021 0.3782 0.3797 0.3601 0.3601 18,369 +0.00(+0.03%)
May 14, 2021 0.3550 0.3799 0.3461 0.3600 55,876 +0.01(+1.81%)
May 13, 2021 0.3764 0.3799 0.3536 0.3536 51,521 -0.00(-1.37%)
May 12, 2021 0.3500 0.3842 0.3290 0.3585 94,292 +0.02(+6.54%)
May 11, 2021 0.3350 0.3575 0.3163 0.3365 54,212 -0.02(-5.08%)
May 10, 2021 0.3599 0.3600 0.3157 0.3545 33,965 -0.00(-1.01%)
May 07, 2021 0.3894 0.3894 0.3436 0.3581 20,566 -0.01(-3.22%)
May 06, 2021 0.3737 0.3951 0.3652 0.3700 3,205 -0.02(-4.74%)
May 05, 2021 0.3895 0.3962 0.3600 0.3884 47,115 +0.02(+4.97%)
May 04, 2021 0.3647 0.3748 0.3571 0.3700 47,500 -0.02(-4.15%)
May 03, 2021 0.4032 0.4095 0.3585 0.3860 154,022 -0.02(-4.31%)
Apr 30, 2021 0.4370 0.4436 0.3939 0.4034 123,100 -0.04(-9.35%)
Apr 29, 2021 0.4524 0.4524 0.4288 0.4450 10,401 +0.00(+0.02%)
Apr 28, 2021 0.4144 0.4580 0.4144 0.4449 117,356 +0.03(+7.26%)
Apr 27, 2021 0.4137 0.4599 0.4050 0.4148 107,293 -0.02(-3.87%)
Apr 26, 2021 0.4132 0.4500 0.4132 0.4315 91,422 -0.01(-1.93%)
Apr 23, 2021 0.4520 0.4573 0.4131 0.4400 57,600 -0.01(-2.22%)
Apr 22, 2021 0.4379 0.4673 0.4149 0.4500 151,570 +0.07(+18.30%)
Apr 21, 2021 0.4325 0.4357 0.3669 0.3804 46,230 -0.03(-6.88%)
Apr 20, 2021 0.3967 0.4200 0.3900 0.4085 15,606 -0.00(-0.85%)
Apr 19, 2021 0.3744 0.4906 0.3744 0.4120 17,152 -0.03(-7.04%)
Apr 16, 2021 0.4477 0.4477 0.4100 0.4432 29,400 +0.00(+0.73%)
Apr 15, 2021 0.4244 0.4471 0.4178 0.4400 63,015 +0.02(+4.76%)
Apr 14, 2021 0.4372 0.4500 0.4161 0.4200 86,847 -0.03(-6.67%)
Apr 13, 2021 0.4653 0.4756 0.4482 0.4500 33,118 -0.00(-0.22%)
Apr 12, 2021 0.5599 0.5599 0.4500 0.4510 135,393 -0.04(-7.96%)
Apr 09, 2021 0.4900 0.5180 0.4900 0.4900 61,400 -0.02(-3.35%)
Apr 08, 2021 0.5150 0.5180 0.4901 0.5070 58,191 -0.00(-0.59%)
Apr 07, 2021 0.5750 0.5750 0.5100 0.5100 69,295 -0.02(-3.35%)
Apr 06, 2021 0.5787 0.6026 0.5150 0.5277 130,400 -0.03(-4.95%)
Apr 05, 2021 0.6004 0.6484 0.5469 0.5552 48,589 +0.00(+0.25%)
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.