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

Hawkeye Systems Inc (OP: HWKE )

0.5878 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 29, 2021 0.4532 0.5150 0.3911 0.4943 71,800 +0.05(+12.34%)
Jan 28, 2021 0.4300 0.4495 0.3911 0.4400 98,319 +0.01(+2.33%)
Jan 27, 2021 0.5400 0.5470 0.4100 0.4300 117,091 -0.11(-20.37%)
Jan 26, 2021 0.5200 0.5400 0.4900 0.5400 52,063 +0.02(+4.55%)
Jan 25, 2021 0.5200 0.5200 0.4500 0.5165 59,998 +0.03(+5.41%)
Jan 22, 2021 0.5000 0.5200 0.3600 0.4900 103,700 -0.01(-2.00%)
Jan 21, 2021 0.4100 0.5100 0.4100 0.5000 200,403 +0.09(+21.95%)
Jan 20, 2021 0.4000 0.4399 0.3800 0.4100 63,014 -0.01(-2.33%)
Jan 19, 2021 0.4458 0.4458 0.3420 0.4198 137,003 -0.02(-4.57%)
Jan 15, 2021 0.3966 0.4400 0.3932 0.4399 53,500 -0.01(-1.32%)
Jan 14, 2021 0.4200 0.4459 0.4000 0.4458 38,425 +0.00(+0.07%)
Jan 13, 2021 0.4459 0.4459 0.4020 0.4455 61,445 +0.01(+1.48%)
Jan 12, 2021 0.4800 0.4800 0.4050 0.4390 42,342 -0.01(-2.44%)
Jan 11, 2021 0.4301 0.4500 0.4020 0.4500 35,242 +0.00(+0.00%)
Jan 08, 2021 0.4000 0.4749 0.4000 0.4500 116,600 -0.02(-3.23%)
Jan 07, 2021 0.4100 0.4749 0.4100 0.4650 76,418 -0.01(-1.57%)
Jan 06, 2021 0.4453 0.4800 0.4000 0.4724 67,953 +0.02(+5.09%)
Jan 05, 2021 0.4400 0.4500 0.4001 0.4495 54,841 +0.02(+5.27%)
Jan 04, 2021 0.4200 0.4500 0.4100 0.4270 54,457 -0.02(-3.94%)
Dec 31, 2020 0.4445 0.4445 0.4445 64,412 -0.03(-7.28%)
Dec 30, 2020 0.4600 0.4990 0.4300 0.4794 64,412 +0.01(+3.21%)
Dec 29, 2020 0.3950 0.4763 0.3950 0.4645 58,043 -0.03(-5.20%)
Dec 28, 2020 0.4750 0.4900 0.4250 0.4900 55,407 +0.02(+3.16%)
Dec 24, 2020 0.4670 0.4800 0.4450 0.4750 28,400 +0.01(+2.17%)
Dec 23, 2020 0.4235 0.4700 0.4170 0.4649 21,497 -0.01(-1.06%)
Dec 22, 2020 0.4745 0.4745 0.4099 0.4699 7,385 -0.01(-2.10%)
Dec 21, 2020 0.4600 0.4800 0.4090 0.4800 37,369 +0.00(+0.02%)
Dec 18, 2020 0.5500 0.5500 0.4489 0.4799 52,900 -0.04(-7.62%)
Dec 17, 2020 0.5190 0.5295 0.4800 0.5195 33,324 +0.00(+0.10%)
Dec 16, 2020 0.5500 0.5500 0.4600 0.5190 78,512 -0.03(-5.64%)
Dec 15, 2020 0.6000 0.6000 0.5100 0.5500 82,901 -0.01(-1.79%)
Dec 14, 2020 0.5665 0.5775 0.4620 0.5600 283,123 +0.03(+5.66%)
Dec 11, 2020 0.4200 0.5300 0.4075 0.5300 385,000 +0.11(+27.53%)
Dec 10, 2020 0.4400 0.4400 0.3900 0.4156 46,492 -0.01(-3.35%)
Dec 09, 2020 0.4300 0.4300 0.3951 0.4300 114,879 +0.00(+0.00%)
Dec 08, 2020 0.4200 0.4300 0.3907 0.4300 127,546 +0.00(+0.00%)
Dec 07, 2020 0.3820 0.4300 0.3820 0.4300 74,235 +0.01(+1.18%)
Dec 04, 2020 0.4325 0.4325 0.3900 0.4250 32,500 -0.02(-3.41%)
Dec 03, 2020 0.4500 0.4500 0.4150 0.4400 25,148 -0.00(-1.10%)
Dec 02, 2020 0.4229 0.4480 0.3860 0.4449 39,772 +0.00(+1.11%)
Dec 01, 2020 0.4500 0.4700 0.4100 0.4400 26,972 -0.01(-2.00%)
Nov 30, 2020 0.3600 0.4490 0.3600 0.4490 57,569 +0.01(+2.37%)
Nov 27, 2020 0.3500 0.4700 0.3500 0.4386 83,700 +0.02(+4.63%)
Nov 25, 2020 0.3600 0.4400 0.3500 0.4192 267,500 +0.04(+11.79%)
Nov 24, 2020 0.3776 0.3850 0.3500 0.3750 57,580 -0.02(-5.54%)
Nov 23, 2020 0.3996 0.4180 0.3702 0.3970 56,376 -0.02(-5.16%)
Nov 20, 2020 0.3697 0.4290 0.3697 0.4186 49,100 -0.01(-1.39%)
Nov 19, 2020 0.3800 0.4485 0.3800 0.4245 17,838 -0.02(-5.16%)
Nov 18, 2020 0.4380 0.4625 0.3760 0.4476 70,111 +0.01(+2.19%)
Nov 17, 2020 0.3487 0.4600 0.3487 0.4380 33,915 +0.03(+8.15%)
Nov 16, 2020 0.4450 0.4500 0.3650 0.4050 54,032 -0.02(-4.68%)
Nov 13, 2020 0.3900 0.4450 0.3900 0.4249 64,700 +0.03(+8.95%)
Nov 12, 2020 0.3900 0.3900 0.3500 0.3900 98,571 +0.00(+0.00%)
Nov 11, 2020 0.3880 0.3900 0.3500 0.3900 93,670 +0.01(+2.63%)
Nov 10, 2020 0.3850 0.3900 0.3150 0.3800 25,951 -0.01(-1.81%)
Nov 09, 2020 0.4545 0.4950 0.3520 0.3870 436,088 -0.11(-21.50%)
Nov 06, 2020 0.4666 0.4930 0.4400 0.4930 12,100 +0.00(+0.63%)
Nov 05, 2020 0.4301 0.4930 0.4301 0.4899 36,413 -0.00(-0.02%)
Nov 04, 2020 0.2800 0.5000 0.2800 0.4900 47,688 +0.01(+2.08%)
Nov 03, 2020 0.4900 0.4980 0.4610 0.4800 23,403 -0.02(-3.30%)
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.