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

Hawkeye Systems Inc (OP: HWKE )

0.4189 -0.1689 (-28.73%)
Streaming Delayed Price Updated: 11:01 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 (%)
Jan 31, 2020 0.5500 0.5500 0.4200 0.4300 10,400 +0.03(+7.47%)
Jan 30, 2020 0.5500 0.5500 0.4001 0.4001 2,200 -0.15(-27.25%)
Jan 29, 2020 0.5400 0.5500 0.4500 0.5500 6,687 +0.00(+0.00%)
Jan 28, 2020 0.5580 0.5700 0.5500 0.5500 28,111 -0.01(-1.57%)
Jan 27, 2020 0.5194 0.5588 0.4800 0.5588 2,080 +0.14(+33.05%)
Jan 24, 2020 0.5588 0.5588 0.4200 0.4200 4,500 -0.12(-22.21%)
Jan 23, 2020 0.7250 0.7500 0.4705 0.5399 40,120 -0.16(-22.87%)
Jan 22, 2020 0.7000 0.8000 0.5200 0.7000 29,080 +0.19(+37.25%)
Jan 21, 2020 0.6500 0.7500 0.5100 0.5100 14,134 -0.29(-36.25%)
Jan 17, 2020 0.8100 0.8500 0.7500 0.8000 12,300 +0.00(+0.00%)
Jan 16, 2020 0.9500 1.030 0.8000 0.8000 19,955 +0.00(+0.00%)
Jan 15, 2020 1.040 1.040 0.8000 0.8000 4,545 -0.17(-17.53%)
Jan 14, 2020 0.9800 0.9900 0.9700 0.9700 3,100 -0.03(-3.00%)
Jan 13, 2020 1.000 1.000 1.000 1.000 197 +0.00(+0.00%)
Jan 10, 2020 0.9700 1.000 0.9700 1.000 1,900 +0.00(+0.00%)
Jan 09, 2020 1.030 1.050 1.000 1.000 2,874 -0.02(-1.96%)
Jan 08, 2020 1.075 1.075 1.020 1.020 405 -0.03(-2.86%)
Jan 07, 2020 1.010 1.100 0.9800 1.050 3,803 -0.05(-4.55%)
Jan 06, 2020 1.150 1.150 1.100 1.100 1,184 +0.00(+0.00%)
Jan 03, 2020 0.9700 1.320 0.9700 1.100 5,700 -0.29(-20.86%)
Jan 02, 2020 1.110 1.440 0.9700 1.390 1,500 -0.05(-3.47%)
Dec 31, 2019 1.240 1.440 1.110 1.440 1,800 +0.24(+20.00%)
Dec 30, 2019 1.150 1.250 1.000 1.200 16,422 -0.25(-17.24%)
Dec 27, 2019 1.500 1.550 1.450 1.450 3,200 -0.05(-3.33%)
Dec 26, 2019 1.350 1.640 1.200 1.500 2,150 -0.15(-9.09%)
Dec 24, 2019 1.700 1.700 1.650 1.650 600 +0.00(+0.00%)
Dec 23, 2019 1.650 1.650 1.650 1.650 4,310 +0.00(+0.00%)
Dec 20, 2019 1.650 1.650 1.650 15 +0.00(+0.00%)
Dec 19, 2019 1.650 1.650 1.650 1.650 250 -0.05(-2.94%)
Dec 18, 2019 1.540 1.700 1.100 1.700 3,580 +0.10(+6.25%)
Dec 17, 2019 1.540 1.600 1.540 1.600 6,570 +0.10(+6.67%)
Dec 16, 2019 1.250 1.500 1.250 1.500 1,633 -0.10(-6.25%)
Dec 13, 2019 1.600 1.600 1.440 1.600 800 -0.05(-3.03%)
Dec 12, 2019 1.650 1.650 1.650 30 +0.00(+0.00%)
Dec 11, 2019 1.500 1.650 1.350 1.650 1,865 +0.15(+10.00%)
Dec 10, 2019 1.600 1.650 1.500 1.500 12,518 -0.10(-6.25%)
Dec 09, 2019 1.600 1.600 1.590 1.600 2,044 +0.05(+3.23%)
Dec 06, 2019 1.510 1.590 1.500 1.550 2,600 -0.14(-8.28%)
Dec 05, 2019 1.690 1.700 1.690 1.690 1,275 -0.06(-3.43%)
Dec 04, 2019 1.900 1.900 1.690 1.750 1,479 -0.24(-12.06%)
Dec 03, 2019 2.000 2.000 1.990 1.990 493 -0.01(-0.50%)
Dec 02, 2019 1.350 2.000 1.350 2.000 4,177 +0.00(+0.00%)
Nov 29, 2019 2.450 2.450 2.000 2.000 1,700 -0.45(-18.37%)
Nov 27, 2019 2.500 2.500 2.400 2.450 5,000 -0.14(-5.41%)
Nov 26, 2019 2.600 2.650 2.500 2.590 9,936 +0.09(+3.60%)
Nov 25, 2019 2.690 2.690 2.500 2.500 2,960 +0.00(+0.00%)
Nov 22, 2019 2.440 2.650 2.000 2.500 14,900 +0.00(+0.00%)
Nov 21, 2019 2.800 2.810 1.580 2.500 21,443 -0.25(-9.09%)
Nov 20, 2019 2.750 2.750 2.550 2.750 2,017 -0.05(-1.79%)
Nov 19, 2019 2.900 2.900 2.740 2.800 8,172 -0.03(-1.06%)
Nov 18, 2019 2.950 2.950 2.830 2.830 9,203 -0.07(-2.41%)
Nov 15, 2019 2.900 3.000 2.830 2.900 9,800 +0.00(+0.00%)
Nov 14, 2019 2.900 3.000 2.865 2.900 9,661 +0.10(+3.57%)
Nov 13, 2019 2.750 2.900 2.750 2.800 2,379 +0.05(+1.82%)
Nov 12, 2019 2.850 2.890 2.750 2.750 3,223 -0.10(-3.51%)
Nov 11, 2019 2.750 2.850 2.250 2.850 2,277 +0.00(+0.00%)
Nov 08, 2019 2.900 3.750 2.450 2.850 10,100 -0.05(-1.72%)
Nov 07, 2019 1.570 2.900 1.500 2.900 6,543 +1.33(+84.71%)
Nov 06, 2019 2.550 2.550 1.500 1.570 5,801 -0.98(-38.43%)
Nov 05, 2019 2.690 2.690 2.500 2.550 597 -0.15(-5.56%)
Nov 04, 2019 2.750 2.750 2.700 2.700 3,433 +0.01(+0.37%)
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.