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 UNCHANGED
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 (%)
Mar 31, 2021 0.1585 0.1800 0.1570 0.1800 14,146 +0.00(+0.56%)
Mar 30, 2021 0.2545 0.2545 0.1500 0.1790 142,418 +0.02(+11.87%)
Mar 29, 2021 0.2545 0.2545 0.1579 0.1600 32,320 -0.00(-2.68%)
Mar 26, 2021 0.1735 0.1750 0.1540 0.1644 136,700 -0.01(-6.59%)
Mar 25, 2021 0.2085 0.2085 0.1660 0.1760 65,711 -0.02(-11.96%)
Mar 24, 2021 0.2020 0.2180 0.1859 0.1999 96,424 -0.02(-8.51%)
Mar 23, 2021 0.2100 0.2599 0.1860 0.2185 416,019 -0.00(-0.59%)
Mar 22, 2021 0.2099 0.2299 0.1920 0.2198 39,428 +0.00(+0.14%)
Mar 19, 2021 0.2099 0.2199 0.1810 0.2195 28,200 +0.01(+3.10%)
Mar 18, 2021 0.2130 0.2130 0.2000 0.2129 8,140 +0.01(+3.90%)
Mar 17, 2021 0.2300 0.2300 0.1830 0.2049 87,735 -0.01(-2.38%)
Mar 16, 2021 0.2290 0.2299 0.1730 0.2099 45,836 -0.02(-8.54%)
Mar 15, 2021 0.2150 0.2295 0.2099 0.2295 4,605 +0.01(+6.89%)
Mar 12, 2021 0.1989 0.2200 0.1863 0.2147 48,200 +0.02(+7.94%)
Mar 11, 2021 0.1999 0.1999 0.1800 0.1989 35,753 +0.02(+9.71%)
Mar 10, 2021 0.1990 0.2400 0.1600 0.1813 299,263 -0.00(-2.37%)
Mar 09, 2021 0.1711 0.2185 0.1650 0.1857 80,263 -0.03(-15.17%)
Mar 08, 2021 0.2195 0.2195 0.1525 0.2189 12,145 +0.00(+0.18%)
Mar 05, 2021 0.2050 0.2398 0.1330 0.2185 91,900 -0.02(-8.88%)
Mar 04, 2021 0.2072 0.2570 0.2072 0.2398 80,225 -0.01(-4.00%)
Mar 03, 2021 0.2400 0.2500 0.2010 0.2498 45,890 -0.01(-3.10%)
Mar 02, 2021 0.2650 0.2819 0.2210 0.2578 75,261 -0.02(-7.93%)
Mar 01, 2021 0.2700 0.2919 0.2700 0.2800 24,407 -0.00(-1.75%)
Feb 26, 2021 0.2985 0.2985 0.2560 0.2850 29,400 -0.01(-4.20%)
Feb 25, 2021 0.2890 0.2989 0.2520 0.2975 49,167 +0.02(+8.18%)
Feb 24, 2021 0.2430 0.2813 0.2430 0.2750 28,600 +0.01(+5.24%)
Feb 23, 2021 0.2325 0.2812 0.1501 0.2613 132,863 +0.02(+7.53%)
Feb 22, 2021 0.2651 0.3000 0.2300 0.2430 86,273 -0.06(-18.95%)
Feb 19, 2021 0.2650 0.3000 0.2650 0.2998 15,200 -0.00(-0.07%)
Feb 18, 2021 0.3000 0.3000 0.2651 0.3000 38,654 +0.00(+0.00%)
Feb 17, 2021 0.2900 0.3238 0.2650 0.3000 49,780 -0.00(-0.37%)
Feb 16, 2021 0.2650 0.3276 0.2650 0.3011 47,287 -0.01(-4.02%)
Feb 12, 2021 0.3300 0.3300 0.3000 0.3137 81,700 -0.02(-4.94%)
Feb 11, 2021 0.3480 0.3659 0.2900 0.3300 57,042 -0.02(-5.71%)
Feb 10, 2021 0.3625 0.3726 0.2761 0.3500 79,068 +0.01(+3.09%)
Feb 09, 2021 0.3557 0.3600 0.3000 0.3395 115,937 +0.02(+6.09%)
Feb 08, 2021 0.3400 0.3800 0.2985 0.3200 182,010 +0.00(+0.00%)
Feb 05, 2021 0.2823 0.3300 0.2500 0.3200 135,500 +0.06(+23.08%)
Feb 04, 2021 0.2900 0.3300 0.2500 0.2600 115,760 +0.00(+0.00%)
Feb 03, 2021 0.2100 0.2987 0.2100 0.2600 288,491 +0.05(+23.81%)
Feb 02, 2021 0.1931 0.2299 0.1810 0.2100 333,764 +0.01(+5.00%)
Feb 01, 2021 0.4000 0.4000 0.1850 0.2000 1,240,610 -0.29(-59.54%)
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%)
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.