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

Hapbee Technologies Inc (OP: HAPBF )

0.0761 +0.0061 (+8.71%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 13, 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 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%)
Apr 01, 2021 0.5657 0.6696 0.5538 0.5538 158,300 -0.01(-2.10%)
Mar 31, 2021 0.5288 0.5657 0.5100 0.5657 82,096 +0.05(+10.77%)
Mar 30, 2021 0.5542 0.5542 0.5107 0.5107 12,202 -0.04(-7.13%)
Mar 29, 2021 0.5500 0.5900 0.5200 0.5499 43,089 +0.01(+1.83%)
Mar 26, 2021 0.5350 0.5699 0.5200 0.5400 51,200 +0.01(+0.93%)
Mar 25, 2021 0.6100 0.6100 0.5136 0.5350 145,573 -0.07(-12.08%)
Mar 24, 2021 0.6074 0.6583 0.6000 0.6085 21,825 -0.00(-0.25%)
Mar 23, 2021 0.7000 0.7000 0.6092 0.6100 58,875 -0.06(-8.78%)
Mar 22, 2021 0.6500 0.7091 0.6300 0.6687 131,200 +0.06(+10.07%)
Mar 19, 2021 0.5599 0.6100 0.5216 0.6075 145,700 +0.05(+8.50%)
Mar 18, 2021 0.5000 0.5599 0.5000 0.5599 55,281 +0.01(+2.60%)
Mar 17, 2021 0.5350 0.5599 0.5200 0.5457 103,233 +0.01(+1.87%)
Mar 16, 2021 0.6200 0.6313 0.5300 0.5357 157,671 -0.08(-12.45%)
Mar 15, 2021 0.5741 0.6227 0.5500 0.6119 39,799 +0.03(+5.50%)
Mar 12, 2021 0.5304 0.6044 0.5150 0.5800 64,800 +0.07(+12.64%)
Mar 11, 2021 0.5310 0.5406 0.5073 0.5149 48,591 -0.02(-3.99%)
Mar 10, 2021 0.5597 0.5888 0.5363 0.5363 18,495 -0.01(-2.49%)
Mar 09, 2021 0.5800 0.5972 0.5101 0.5500 52,525 -0.02(-3.69%)
Mar 08, 2021 0.5329 0.5784 0.5329 0.5711 47,350 +0.05(+8.68%)
Mar 05, 2021 0.5570 0.6033 0.4800 0.5255 135,600 -0.04(-6.49%)
Mar 04, 2021 0.6080 0.6409 0.5500 0.5620 151,947 -0.05(-7.94%)
Mar 03, 2021 0.6630 0.6800 0.5823 0.6105 226,536 -0.07(-10.25%)
Mar 02, 2021 0.7161 0.7174 0.6750 0.6802 103,749 -0.07(-9.05%)
Mar 01, 2021 0.7712 0.7863 0.7296 0.7479 42,444 -0.01(-1.46%)
Feb 26, 2021 0.7732 0.7732 0.7000 0.7590 84,900 -0.03(-3.98%)
Feb 25, 2021 0.8462 0.9000 0.7506 0.7905 113,000 -0.06(-7.20%)
Feb 24, 2021 0.8315 0.8713 0.7650 0.8518 155,830 +0.02(+2.63%)
Feb 23, 2021 0.8610 0.9146 0.6359 0.8300 316,312 -0.08(-8.43%)
Feb 22, 2021 0.9950 1.037 0.8500 0.9064 634,699 -0.03(-2.80%)
Feb 19, 2021 0.8449 0.9500 0.7496 0.9325 321,400 +0.12(+15.32%)
Feb 18, 2021 0.6596 0.8190 0.6589 0.8086 151,783 +0.17(+27.48%)
Feb 17, 2021 0.5863 0.6745 0.5699 0.6343 166,331 +0.08(+14.91%)
Feb 16, 2021 0.5625 0.6200 0.5400 0.5520 62,859 +0.00(+0.13%)
Feb 12, 2021 0.5496 0.5562 0.5400 0.5513 13,400 +0.02(+3.71%)
Feb 11, 2021 0.5574 0.5700 0.5237 0.5316 31,597 -0.01(-1.56%)
Feb 10, 2021 0.5796 0.6350 0.5300 0.5400 30,747 -0.04(-6.90%)
Feb 09, 2021 0.5300 0.6200 0.5300 0.5800 62,376 +0.05(+9.43%)
Feb 08, 2021 0.5300 0.5700 0.4900 0.5300 79,356 +0.01(+1.92%)
Feb 05, 2021 0.5140 0.5220 0.5000 0.5200 29,300 +0.01(+1.96%)
Feb 04, 2021 0.5826 0.5826 0.4950 0.5100 74,945 -0.03(-5.56%)
Feb 03, 2021 0.5423 0.5600 0.5105 0.5400 28,860 +0.01(+2.33%)
Feb 02, 2021 0.5500 0.5565 0.5094 0.5277 23,561 -0.00(-0.43%)
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.