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 (%)
Jul 29, 2021 0.0856 0.0856 0.0856 0 -0.00(-2.73%)
Jul 28, 2021 0.0880 0.0880 0.0880 0.0880 100 +0.02(+29.99%)
Jul 27, 2021 0.0677 0.0677 0.0677 0.0677 2,000 -0.00(-3.97%)
Jul 26, 2021 0.0813 0.0949 0.0675 0.0705 81,261 -0.03(-29.15%)
Jul 23, 2021 0.0725 0.0995 0.0700 0.0995 59,561 -0.00(-0.40%)
Jul 22, 2021 0.1000 0.1000 0.0838 0.0999 31,400 +0.00(+1.01%)
Jul 21, 2021 0.0625 0.1100 0.0625 0.0989 21,075 -0.01(-10.09%)
Jul 20, 2021 0.0949 0.1100 0.0700 0.1100 8,387 +0.00(+0.00%)
Jul 19, 2021 0.0935 0.1199 0.0700 0.1100 25,532 +0.00(+0.09%)
Jul 15, 2021 0.1099 0.1099 0.1099 0 +0.00(+1.76%)
Jul 14, 2021 0.0955 0.1200 0.0955 0.1080 4,720 -0.00(-1.82%)
Jul 13, 2021 0.0940 0.1101 0.0940 0.1100 30,140 +0.02(+18.28%)
Jul 12, 2021 0.1101 0.1201 0.0910 0.0930 146,663 -0.02(-14.68%)
Jul 09, 2021 0.1386 0.1386 0.1090 0.1090 7,900 +0.00(+3.81%)
Jul 08, 2021 0.1390 0.1390 0.0950 0.1050 195,503 -0.01(-4.55%)
Jul 07, 2021 0.1100 0.1230 0.1100 0.1100 9,955 -0.02(-15.38%)
Jul 06, 2021 0.1310 0.1310 0.1100 0.1300 27,292 +0.02(+18.18%)
Jul 02, 2021 0.1400 0.1400 0.1100 0.1100 13,700 -0.01(-12.00%)
Jul 01, 2021 0.1090 0.1399 0.1090 0.1250 37,321 +0.01(+8.70%)
Jun 30, 2021 0.1495 0.1495 0.1150 0.1150 48,740 -0.00(-0.52%)
Jun 29, 2021 0.1220 0.1355 0.1156 0.1156 5,510 -0.03(-19.44%)
Jun 28, 2021 0.1220 0.1435 0.1220 0.1435 16,000 +0.01(+5.51%)
Jun 24, 2021 0.1360 0.1360 0.1360 0 +0.01(+9.68%)
Jun 23, 2021 0.1240 0.1240 0.1240 0.1240 545 +0.00(+0.00%)
Jun 22, 2021 0.1240 0.1370 0.1240 0.1240 9,589 +0.00(+0.00%)
Jun 21, 2021 0.1240 0.1370 0.1240 0.1240 1,600 -0.01(-4.54%)
Jun 17, 2021 0.1299 0.1299 0.1299 0 +0.01(+4.76%)
Jun 16, 2021 0.1250 0.1490 0.1240 0.1240 23,307 -0.00(-0.80%)
Jun 15, 2021 0.1250 0.1251 0.1250 0.1250 48,065 -0.02(-10.71%)
Jun 14, 2021 0.1385 0.1500 0.1385 0.1400 5,228 -0.01(-5.41%)
Jun 11, 2021 0.1478 0.1480 0.1355 0.1480 33,207 +0.03(+21.31%)
Jun 10, 2021 0.1480 0.1480 0.1212 0.1220 1,682 -0.03(-17.57%)
Jun 09, 2021 0.1500 0.1500 0.1400 0.1480 21,611 +0.02(+13.32%)
Jun 08, 2021 0.1302 0.1490 0.1200 0.1306 23,916 +0.00(+0.38%)
Jun 07, 2021 0.1496 0.1496 0.1301 0.1301 37,782 -0.02(-11.80%)
Jun 04, 2021 0.1840 0.1840 0.1405 0.1475 24,508 -0.00(-1.67%)
Jun 03, 2021 0.1580 0.1580 0.1500 0.1500 34,855 -0.01(-4.76%)
Jun 02, 2021 0.1580 0.1580 0.1575 0.1575 440 +0.01(+5.00%)
Jun 01, 2021 0.1480 0.1580 0.1364 0.1500 72,646 +0.02(+17.65%)
May 28, 2021 0.1365 0.1369 0.1275 0.1275 9,875 +0.00(+0.24%)
May 27, 2021 0.1100 0.1360 0.1100 0.1272 37,010 +0.01(+7.34%)
May 26, 2021 0.1102 0.1241 0.1101 0.1185 28,296 +0.01(+6.76%)
May 25, 2021 0.1370 0.1400 0.1110 0.1110 21,275 +0.00(+0.91%)
May 24, 2021 0.1202 0.1202 0.1100 0.1100 8,200 +0.00(+0.00%)
May 21, 2021 0.1102 0.1480 0.1100 0.1100 8,750 -0.00(-0.18%)
May 20, 2021 0.1102 0.1102 0.1102 0.1102 600 +0.00(+0.00%)
May 19, 2021 0.1202 0.1202 0.1102 0.1102 5,702 +0.00(+0.00%)
May 18, 2021 0.1102 0.1291 0.1102 0.1102 5,700 -0.00(-0.72%)
May 17, 2021 0.1102 0.1300 0.1102 0.1110 1,947 +0.00(+0.00%)
May 14, 2021 0.1326 0.1350 0.1110 0.1110 23,000 -0.02(-16.29%)
May 13, 2021 0.1326 0.1326 0.1100 0.1326 21,100 +0.01(+6.42%)
May 12, 2021 0.1246 0.1246 0.1090 0.1246 16,492 +0.01(+8.35%)
May 11, 2021 0.1256 0.1256 0.1150 0.1150 4,308 -0.01(-8.44%)
May 10, 2021 0.1190 0.1336 0.1090 0.1256 61,581 +0.02(+24.36%)
May 07, 2021 0.1100 0.1182 0.1010 0.1010 3,025 -0.01(-11.79%)
May 06, 2021 0.1000 0.1300 0.1000 0.1145 27,200 +0.00(+3.90%)
May 05, 2021 0.1200 0.1200 0.1200 0.1102 5,035 +0.01(+10.20%)
May 04, 2021 0.1010 0.1147 0.1000 0.1000 10,700 -0.00(-0.99%)
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.