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 (%)
Apr 21, 2023 0.1130 50 +0.00(+0.00%)
Apr 19, 2023 0.1130 0 +0.00(+0.00%)
Apr 17, 2023 0.1130 0 -0.03(-20.14%)
Apr 06, 2023 0.1415 0 -0.03(-15.92%)
Apr 05, 2023 0.1700 0.1700 0.1683 0.1683 8,000 +0.06(+48.94%)
Apr 03, 2023 0.1130 90 -0.01(-8.13%)
Mar 30, 2023 0.1230 0 +0.00(+0.00%)
Mar 27, 2023 0.1230 0 +0.01(+6.77%)
Mar 23, 2023 0.1152 56 -0.03(-23.20%)
Mar 22, 2023 0.1750 0.1750 0.1500 0.1500 862 +0.01(+7.14%)
Mar 20, 2023 0.1400 0 -0.04(-22.22%)
Mar 16, 2023 0.1800 1 +0.02(+12.50%)
Mar 15, 2023 0.1600 0.1600 0.1600 0.1600 501 +0.00(+0.00%)
Mar 14, 2023 0.1600 0.1600 0.1356 0.1600 8,646 +0.05(+42.60%)
Mar 13, 2023 0.1850 0.1850 0.1122 0.1122 418 -0.05(-30.31%)
Mar 09, 2023 0.1610 4 +0.15(+973.33%)
Feb 08, 2023 0.0150 0 -0.01(-25.00%)
Feb 07, 2023 0.0200 0.0225 0.0200 0.0200 2,000 -0.00(-9.09%)
Feb 06, 2023 0.0250 0.0250 0.0220 0.0220 10,145 -0.00(-6.38%)
Feb 03, 2023 0.0250 0.0250 0.0235 0.0235 12,050 -0.00(-6.00%)
Feb 02, 2023 0.0236 0.0250 0.0236 0.0250 159,300 +0.00(+11.61%)
Feb 01, 2023 0.0224 0.0224 0.0224 0.0224 300 +0.00(+1.82%)
Jan 30, 2023 0.0220 0 +0.00(+0.00%)
Jan 26, 2023 0.0220 0 +0.00(+0.00%)
Jan 25, 2023 0.0200 0.0220 0.0200 0.0220 20,500 +0.00(+10.00%)
Jan 23, 2023 0.0200 0 +0.00(+0.00%)
Jan 20, 2023 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Jan 17, 2023 0.0200 0 +0.00(+11.11%)
Jan 11, 2023 0.0180 0 +0.00(+0.00%)
Jan 09, 2023 0.0180 0 -0.00(-10.00%)
Jan 06, 2023 0.0200 0.0200 0.0200 0.0200 2,000 -0.01(-20.00%)
Jan 03, 2023 0.0250 0 +0.01(+38.89%)
Dec 30, 2022 0.0212 0.0212 0.0180 0.0180 50,054 +0.00(+0.00%)
Dec 28, 2022 0.0180 0 +0.00(+0.00%)
Dec 27, 2022 0.0212 0.0212 0.0180 0.0180 2,115 -0.00(-16.28%)
Dec 23, 2022 0.0215 0.0215 0.0215 0.0215 1,000 +0.00(+4.88%)
Dec 22, 2022 0.0215 0.0215 0.0205 0.0205 2,200 +0.00(+13.26%)
Dec 21, 2022 0.0181 0.0181 0.0181 0.0181 10,000 -0.01(-27.60%)
Dec 20, 2022 0.0215 0.0250 0.0215 0.0250 6,025 +0.00(+16.28%)
Dec 19, 2022 0.0180 0.0215 0.0180 0.0215 6,305 +0.00(+6.44%)
Dec 16, 2022 0.0202 0.0202 0.0202 0.0202 344 +0.00(+12.22%)
Dec 14, 2022 0.0180 0 -0.01(-35.48%)
Dec 07, 2022 0.0279 0 +0.01(+55.00%)
Dec 05, 2022 0.0180 0 +0.00(+5.88%)
Dec 02, 2022 0.0170 0.0170 0.0170 0.0170 35,000 +0.00(+6.25%)
Dec 01, 2022 0.0163 0.0163 0.0160 0.0160 25,000 -0.00(-3.03%)
Nov 30, 2022 0.0165 0.0170 0.0165 0.0165 49,000 -0.00(-2.94%)
Nov 21, 2022 0.0170 2 -0.00(-5.56%)
Nov 17, 2022 0.0180 0 -0.01(-21.74%)
Nov 15, 2022 0.0230 0 +0.00(+0.00%)
Nov 14, 2022 0.0230 0.0230 0.0230 0.0230 159 +0.00(+0.00%)
Nov 10, 2022 0.0230 0 +0.00(+12.20%)
Nov 08, 2022 0.0205 0 +0.00(+13.89%)
Nov 02, 2022 0.0180 0 -0.00(-14.29%)
Oct 31, 2022 0.0210 0 +0.00(+16.67%)
Oct 28, 2022 0.0180 0.0180 0.0180 0.0180 5,100 +0.00(+0.00%)
Oct 27, 2022 0.0210 0.0210 0.0180 0.0180 10,500 -0.00(-10.00%)
Oct 26, 2022 0.0202 0.0202 0.0190 0.0200 42,130 -0.01(-30.80%)
Oct 25, 2022 0.0180 0.0290 0.0180 0.0289 44,200 +0.01(+80.62%)
Oct 24, 2022 0.0160 0.0160 0.0160 0.0160 3,130 -0.00(-15.79%)
Oct 21, 2022 0.0195 0.0195 0.0190 0.0190 25,800 -0.00(-5.00%)
Oct 20, 2022 0.0185 0.0200 0.0185 0.0200 10,500 -0.00(-4.76%)
Oct 19, 2022 0.0210 0.0210 0.0210 0.0210 10,000 -0.00(-4.55%)
Oct 18, 2022 0.0220 0.0220 0.0220 0.0220 10,000 +0.00(+4.76%)
Oct 17, 2022 0.0210 0.0210 0.0210 0.0210 23,000 +0.01(+31.25%)
Oct 14, 2022 0.0172 0.0172 0.0160 0.0160 6,670 +0.00(+3.23%)
Oct 13, 2022 0.0185 0.0185 0.0155 0.0155 164,183 -0.01(-26.19%)
Oct 12, 2022 0.0225 0.0225 0.0200 0.0210 43,500 -0.00(-7.89%)
Oct 10, 2022 0.0228 0 -0.00(-0.87%)
Oct 07, 2022 0.0230 0.0230 0.0230 0.0230 8,940 +0.00(+10.05%)
Oct 06, 2022 0.0220 0.0220 0.0209 0.0209 88,000 -0.00(-9.13%)
Oct 03, 2022 0.0230 0 +0.00(+4.55%)
Sep 30, 2022 0.0220 0.0220 0.0220 0.0220 3,357 +0.00(+0.00%)
Sep 28, 2022 0.0220 0 +0.00(+0.00%)
Sep 27, 2022 0.0220 0.0220 0.0220 0.0220 5,000 +0.00(+0.00%)
Sep 26, 2022 0.0220 0.0220 0.0220 0.0220 1,500 +0.00(+4.76%)
Sep 23, 2022 0.0250 0.0250 0.0210 0.0210 50,000 -0.01(-20.75%)
Sep 22, 2022 0.0250 0.0265 0.0250 0.0265 12,600 +0.00(+10.42%)
Sep 21, 2022 0.0240 0.0240 0.0240 0.0240 179 +0.00(+11.63%)
Sep 20, 2022 0.0270 0.0270 0.0215 0.0215 50,000 -0.01(-23.21%)
Sep 19, 2022 0.0270 0.0280 0.0270 0.0280 4,800 +0.00(+0.00%)
Sep 16, 2022 0.0300 0.0300 0.0260 0.0280 59,300 -0.00(-4.44%)
Sep 15, 2022 0.0360 0.0360 0.0293 0.0293 93,500 -0.01(-21.87%)
Sep 14, 2022 0.0340 0.0375 0.0340 0.0375 21,300 -0.00(-2.60%)
Sep 13, 2022 0.0350 0.0385 0.0320 0.0385 433,175 +0.00(+8.45%)
Sep 12, 2022 0.0300 0.0400 0.0300 0.0355 158,000 +0.01(+18.33%)
Sep 09, 2022 0.0510 0.0580 0.0260 0.0300 729,982 -0.02(-44.24%)
Sep 08, 2022 0.0510 0.0538 0.0510 0.0538 28,100 +0.00(+5.49%)
Sep 06, 2022 0.0510 0 -0.01(-13.56%)
Sep 01, 2022 0.0590 0 +0.00(+0.00%)
Aug 31, 2022 0.0550 0.0590 0.0550 0.0590 70,900 +0.01(+15.69%)
Aug 30, 2022 0.0510 0.0510 0.0510 0.0510 100 +0.00(+0.00%)
Aug 26, 2022 0.0510 60 +0.00(+0.00%)
Aug 25, 2022 0.0550 0.0550 0.0510 0.0510 10,100 +0.00(+0.00%)
Aug 23, 2022 0.0510 0 -0.00(-7.27%)
Aug 22, 2022 0.0510 0.0550 0.0510 0.0550 2,000 +0.00(+7.84%)
Aug 18, 2022 0.0510 0 +0.00(+0.00%)
Aug 17, 2022 0.0510 0.0510 0.0510 0.0510 30,000 -0.00(-0.58%)
Aug 16, 2022 0.0510 0.0537 0.0510 0.0513 26,450 +0.00(+0.59%)
Aug 15, 2022 0.0510 0.0630 0.0510 0.0510 49,461 -0.01(-15.00%)
Aug 12, 2022 0.0480 0.0688 0.0480 0.0600 309,004 +0.02(+43.54%)
Aug 11, 2022 0.0423 0.0600 0.0400 0.0418 536,972 -0.00(-0.95%)
Aug 10, 2022 0.0422 0.0422 0.0422 0.0422 993 +0.00(+0.48%)
Aug 08, 2022 0.0420 0 -0.00(-6.67%)
Aug 05, 2022 0.0435 0.0450 0.0435 0.0450 5,485 +0.00(+7.14%)
Aug 04, 2022 0.0450 0.0450 0.0420 0.0420 120,000 -0.01(-16.00%)
Aug 03, 2022 0.0510 0.0510 0.0500 0.0500 58,752 -0.00(-1.96%)
Aug 02, 2022 0.0511 0.0566 0.0510 0.0510 55,561 -0.01(-9.41%)
Aug 01, 2022 0.0635 0.0635 0.0550 0.0563 43,500 -0.00(-1.23%)
Jul 29, 2022 0.0600 0.0630 0.0570 0.0570 30,434 -0.01(-12.31%)
Jul 28, 2022 0.0560 0.0693 0.0560 0.0650 27,550 +0.01(+15.04%)
Jul 27, 2022 0.0790 0.0790 0.0565 0.0565 134,633 -0.01(-8.87%)
Jul 26, 2022 0.0610 0.0800 0.0610 0.0620 44,899 -0.01(-8.82%)
Jul 25, 2022 0.0890 0.0890 0.0622 0.0680 231,028 -0.02(-23.60%)
Jul 22, 2022 0.0600 0.1050 0.0550 0.0890 1,092,909 +0.03(+48.33%)
Jul 21, 2022 0.0414 0.0604 0.0400 0.0600 538,900 +0.02(+62.16%)
Jul 20, 2022 0.0400 0.0420 0.0360 0.0370 88,869 -0.01(-13.35%)
Jul 18, 2022 0.0427 0 -0.00(-2.73%)
Jul 15, 2022 0.0360 0.0439 0.0360 0.0439 15,788 +0.01(+21.94%)
Jul 14, 2022 0.0360 0.0360 0.0360 0.0360 2,766 +0.00(+0.00%)
Jul 13, 2022 0.0419 0.0490 0.0315 0.0360 632,452 -0.02(-40.00%)
Jul 12, 2022 0.0495 0.0600 0.0400 0.0600 192,100 +0.01(+33.33%)
Jul 11, 2022 0.0465 0.0465 0.0450 0.0450 67,904 -0.00(-2.17%)
Jul 08, 2022 0.0850 0.0850 0.0460 0.0460 190,512 -0.03(-37.67%)
Jul 07, 2022 0.0750 0.0913 0.0675 0.0738 273,633 +0.01(+13.54%)
Jul 06, 2022 0.0549 0.1199 0.0549 0.0650 3,428,793 +0.04(+124.14%)
Jul 05, 2022 0.0290 0.0290 0.0290 0.0290 3,450 +0.01(+20.83%)
Jul 01, 2022 0.0350 0.0350 0.0240 0.0240 1,110 -0.00(-13.98%)
Jun 30, 2022 0.0248 0.0279 0.0248 0.0279 299 +0.00(+16.25%)
Jun 27, 2022 0.0240 0 +0.00(+0.00%)
Jun 23, 2022 0.0240 0 -0.01(-31.43%)
Jun 22, 2022 0.0240 0.0350 0.0240 0.0350 4,718 +0.01(+40.00%)
Jun 21, 2022 0.0250 0.0250 0.0250 0.0250 7,000 -0.01(-28.57%)
Jun 16, 2022 0.0350 0 +0.00(+0.00%)
Jun 15, 2022 0.0350 0.0350 0.0350 0.0350 120 +0.01(+59.09%)
Jun 14, 2022 0.0220 0.0220 0.0220 0.0220 37,100 -0.00(-15.38%)
Jun 06, 2022 0.0260 2 -0.00(-7.14%)
Jun 01, 2022 0.0280 0 +0.00(+12.00%)
May 26, 2022 0.0250 0 -0.00(-3.85%)
May 25, 2022 0.0350 0.0360 0.0260 0.0260 91,250 -0.01(-25.71%)
May 23, 2022 0.0350 0 +0.00(+0.00%)
May 20, 2022 0.0350 0.0350 0.0350 0.0350 57,210 +0.00(+7.69%)
May 19, 2022 0.0325 0.0325 0.0325 0.0325 2,080 +0.00(+8.33%)
May 17, 2022 0.0300 0 +0.00(+20.00%)
May 13, 2022 0.0250 10 -0.01(-28.57%)
May 12, 2022 0.0350 0.0350 0.0350 0.0350 57,230 +0.00(+0.00%)
May 11, 2022 0.0360 0.0360 0.0350 0.0350 101,948 -0.00(-12.50%)
May 09, 2022 0.0400 0 -0.00(-8.05%)
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.