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 (%)
Mar 31, 2020 0.2398 0.2498 0.1900 0.2497 3,403 -0.00(-0.04%)
Mar 30, 2020 0.2400 0.2499 0.1600 0.2498 11,151 +0.04(+18.95%)
Mar 27, 2020 0.2499 0.2499 0.2100 0.2100 1,500 -0.02(-10.64%)
Mar 26, 2020 0.2200 0.2350 0.2100 0.2350 19,065 +0.02(+11.90%)
Mar 25, 2020 0.2274 0.2274 0.1600 0.2100 4,116 +0.01(+5.00%)
Mar 24, 2020 0.2290 0.2290 0.1600 0.2000 4,025 -0.01(-4.76%)
Mar 23, 2020 0.2095 0.2500 0.1500 0.2100 13,733 +0.01(+5.00%)
Mar 20, 2020 0.1650 0.2000 0.1650 0.2000 4,100 +0.07(+53.85%)
Mar 19, 2020 0.1500 0.2100 0.1300 0.1300 10,280 -0.02(-13.33%)
Mar 18, 2020 0.1900 0.1900 0.1100 0.1500 24,774 -0.04(-21.05%)
Mar 17, 2020 0.1300 0.2500 0.1300 0.1900 28,472 -0.06(-24.00%)
Mar 16, 2020 0.3157 0.3157 0.1900 0.2500 32,071 -0.04(-13.79%)
Mar 13, 2020 0.2940 0.3400 0.1500 0.2900 4,900 +0.07(+31.82%)
Mar 12, 2020 0.3290 0.3930 0.2200 0.2200 119,798 -0.11(-33.33%)
Mar 11, 2020 0.3900 0.3900 0.3100 0.3300 18,215 +0.01(+3.13%)
Mar 10, 2020 0.4899 0.4899 0.2250 0.3200 42,804 -0.08(-20.00%)
Mar 09, 2020 0.3500 0.4499 0.3500 0.4000 40,617 -0.01(-2.91%)
Mar 06, 2020 0.3002 0.5050 0.3002 0.4120 19,000 -0.05(-11.40%)
Mar 05, 2020 0.4102 0.5050 0.4102 0.4650 110,256 -0.03(-7.00%)
Mar 04, 2020 0.5300 0.5300 0.2700 0.5000 103,482 +0.09(+21.95%)
Mar 03, 2020 0.5500 0.5500 0.4100 0.4100 73,451 -0.14(-25.45%)
Mar 02, 2020 0.7450 0.7450 0.5001 0.5500 145,901 -0.16(-23.08%)
Feb 28, 2020 0.7000 1.100 0.5250 0.7150 700,200 +0.26(+58.89%)
Feb 27, 2020 0.4000 0.5193 0.3300 0.4500 34,488 +0.01(+2.30%)
Feb 26, 2020 0.4500 0.4500 0.3500 0.4399 3,100 +0.04(+9.97%)
Feb 25, 2020 0.3500 0.4500 0.3500 0.4000 13,469 +0.00(+0.00%)
Feb 24, 2020 0.4710 0.4710 0.4000 0.4000 6,000 -0.07(-14.89%)
Feb 21, 2020 0.4250 0.4950 0.4001 0.4700 27,200 -0.03(-6.00%)
Feb 20, 2020 0.4950 0.5000 0.4110 0.5000 9,222 +0.00(+0.00%)
Feb 19, 2020 0.5100 0.5100 0.4100 0.5000 50,663 +0.00(+0.00%)
Feb 18, 2020 0.5000 0.5000 0.4500 0.5000 11,363 +0.00(+0.00%)
Feb 14, 2020 0.5000 0.5000 0.4100 0.5000 34,300 +0.00(+0.00%)
Feb 13, 2020 0.5000 0.5000 0.4100 0.5000 7,000 +0.05(+11.11%)
Feb 12, 2020 0.5000 0.5000 0.4100 0.4500 25,873 -0.04(-8.16%)
Feb 11, 2020 0.4900 0.5000 0.4100 0.4900 28,380 +0.07(+16.67%)
Feb 10, 2020 0.5000 0.5557 0.4001 0.4200 53,855 -0.08(-16.00%)
Feb 07, 2020 0.6000 0.6000 0.4900 0.5000 40,100 -0.15(-23.08%)
Feb 06, 2020 0.7400 0.7400 0.5600 0.6500 37,956 +0.10(+18.18%)
Feb 05, 2020 0.6000 0.6000 0.5200 0.5500 41,739 +0.00(+0.00%)
Feb 04, 2020 0.4800 0.6900 0.4800 0.5500 40,521 +0.04(+7.84%)
Feb 03, 2020 0.5100 0.5100 0.5099 0.5100 18,715 +0.08(+18.60%)
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%)
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.