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 (%)
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%)
Aug 02, 2021 0.3010 0.3010 0.3010 0.3010 6,030 -0.02(-5.94%)
Jul 30, 2021 0.3200 0.3315 0.3200 0.3200 370,046 +0.00(+0.00%)
Jul 29, 2021 0.3200 0.3249 0.3200 0.3200 33,025 +0.00(+0.31%)
Jul 28, 2021 0.3100 0.3200 0.3100 0.3190 12,770 +0.00(+1.17%)
Jul 27, 2021 0.3489 0.3489 0.3100 0.3153 15,590 -0.02(-7.21%)
Jul 26, 2021 0.3500 0.3500 0.3200 0.3398 52,366 +0.00(+0.44%)
Jul 23, 2021 0.3263 0.3721 0.3242 0.3383 162,256 +0.02(+7.60%)
Jul 22, 2021 0.3118 0.3171 0.2970 0.3144 16,166 -0.00(-1.44%)
Jul 21, 2021 0.3398 0.3398 0.2975 0.3190 15,221 +0.01(+2.61%)
Jul 20, 2021 0.3176 0.3273 0.3050 0.3109 51,300 -0.04(-11.17%)
Jul 19, 2021 0.3544 0.3544 0.3250 0.3500 2,850 -0.00(-0.85%)
Jul 16, 2021 0.3294 0.3530 0.3200 0.3530 69,915 +0.02(+6.84%)
Jul 15, 2021 0.3373 0.3508 0.3200 0.3304 35,853 -0.04(-11.18%)
Jul 14, 2021 0.3600 0.3720 0.3277 0.3720 109,549 +0.02(+7.05%)
Jul 13, 2021 0.3650 0.3800 0.3472 0.3475 34,280 -0.02(-6.08%)
Jul 12, 2021 0.4000 0.4000 0.3602 0.3700 96,636 -0.02(-5.13%)
Jul 09, 2021 0.3446 0.3900 0.3446 0.3900 107,978 +0.04(+12.65%)
Jul 08, 2021 0.3977 0.3977 0.3400 0.3462 14,019 -0.00(-0.37%)
Jul 07, 2021 0.3699 0.3800 0.3475 0.3475 18,200 -0.02(-5.88%)
Jul 06, 2021 0.4068 0.4068 0.3692 0.3692 9,997 -0.02(-4.99%)
Jul 02, 2021 0.3933 0.3933 0.3846 0.3886 4,520 -0.01(-1.62%)
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.