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 -0.1689 (-28.73%)
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 (%)
Sep 30, 2020 0.5398 0.5900 0.4820 0.5199 256,905 -0.02(-3.69%)
Sep 29, 2020 0.4500 0.6000 0.4210 0.5398 556,109 +0.07(+16.09%)
Sep 28, 2020 0.4725 0.4800 0.4400 0.4650 54,463 +0.02(+3.33%)
Sep 25, 2020 0.4102 0.4800 0.4020 0.4500 58,700 -0.02(-4.26%)
Sep 24, 2020 0.5000 0.5000 0.4400 0.4700 40,635 -0.03(-6.00%)
Sep 23, 2020 0.4800 0.5100 0.4051 0.5000 96,716 +0.02(+4.17%)
Sep 22, 2020 0.3451 0.4800 0.3401 0.4800 217,186 +0.04(+10.34%)
Sep 21, 2020 0.4010 0.4400 0.3600 0.4350 50,161 +0.01(+1.16%)
Sep 18, 2020 0.3895 0.4480 0.3895 0.4300 32,200 -0.02(-4.02%)
Sep 17, 2020 0.4150 0.4480 0.4100 0.4480 35,144 +0.01(+1.43%)
Sep 16, 2020 0.4540 0.4667 0.3860 0.4417 70,147 -0.02(-4.56%)
Sep 15, 2020 0.4300 0.4695 0.4300 0.4628 23,168 -0.01(-1.11%)
Sep 14, 2020 0.4600 0.4800 0.4300 0.4680 37,996 -0.01(-2.38%)
Sep 11, 2020 0.4553 0.4794 0.4305 0.4794 36,700 +0.01(+1.25%)
Sep 10, 2020 0.4500 0.4875 0.4300 0.4735 50,365 +0.03(+7.61%)
Sep 09, 2020 0.4204 0.4800 0.4204 0.4400 59,552 -0.04(-9.28%)
Sep 08, 2020 0.4800 0.5200 0.4204 0.4850 23,819 -0.04(-6.73%)
Sep 04, 2020 0.5499 0.5500 0.3700 0.5200 306,500 +0.03(+5.76%)
Sep 03, 2020 0.5200 0.5200 0.4500 0.4917 109,044 -0.04(-8.35%)
Sep 02, 2020 0.4650 0.5600 0.4650 0.5365 73,336 +0.02(+3.57%)
Sep 01, 2020 0.4700 0.5280 0.4511 0.5180 106,886 +0.05(+10.21%)
Aug 31, 2020 0.5101 0.5550 0.4700 0.4700 137,726 -0.11(-18.97%)
Aug 28, 2020 0.5670 0.6300 0.4752 0.5800 265,900 +0.04(+7.41%)
Aug 27, 2020 0.5503 0.6990 0.4999 0.5400 199,471 -0.06(-10.00%)
Aug 26, 2020 0.6300 0.6300 0.5800 0.6000 92,212 -0.03(-4.76%)
Aug 25, 2020 0.5965 0.6800 0.5900 0.6300 101,767 +0.03(+5.00%)
Aug 24, 2020 0.6590 0.7500 0.5000 0.6000 285,213 -0.06(-8.95%)
Aug 21, 2020 0.6550 0.6900 0.5900 0.6590 192,000 -0.04(-5.18%)
Aug 20, 2020 0.7205 0.7500 0.6550 0.6950 98,812 -0.03(-3.81%)
Aug 19, 2020 0.7800 0.8497 0.6901 0.7225 123,154 -0.05(-6.17%)
Aug 18, 2020 0.7000 0.8200 0.6500 0.7700 320,612 +0.12(+18.46%)
Aug 17, 2020 0.7150 0.8298 0.6500 0.6500 461,404 -0.09(-12.16%)
Aug 14, 2020 0.7850 0.8000 0.7000 0.7400 126,100 -0.03(-3.90%)
Aug 13, 2020 0.8100 0.8500 0.7400 0.7700 213,599 -0.05(-6.09%)
Aug 12, 2020 0.8997 0.8997 0.7600 0.8199 150,594 -0.01(-1.22%)
Aug 11, 2020 0.8801 0.9200 0.8000 0.8300 250,917 -0.08(-8.29%)
Aug 10, 2020 0.9100 0.9500 0.8750 0.9050 183,700 -0.04(-4.74%)
Aug 07, 2020 0.9201 1.050 0.8701 0.9500 276,600 -0.06(-5.94%)
Aug 06, 2020 1.000 1.140 0.9302 1.010 236,439 +0.02(+2.02%)
Aug 05, 2020 1.130 1.235 0.9400 0.9900 449,697 -0.13(-11.61%)
Aug 04, 2020 1.300 1.430 1.030 1.120 466,103 -0.12(-9.68%)
Aug 03, 2020 1.150 1.260 1.090 1.240 558,466 +0.16(+14.81%)
Jul 31, 2020 1.150 1.198 1.026 1.080 674,100 +0.09(+9.10%)
Jul 30, 2020 0.8001 1.040 0.7600 0.9899 854,388 +0.21(+27.73%)
Jul 29, 2020 0.7396 0.8500 0.6750 0.7750 315,508 +0.06(+9.11%)
Jul 28, 2020 0.6300 0.7500 0.6300 0.7103 293,454 +0.08(+12.75%)
Jul 27, 2020 0.6640 0.6640 0.6201 0.6300 51,361 -0.03(-5.12%)
Jul 24, 2020 0.5930 0.6900 0.5930 0.6640 191,600 +0.04(+7.10%)
Jul 23, 2020 0.6350 0.6500 0.5851 0.6200 60,400 -0.02(-2.36%)
Jul 22, 2020 0.5700 0.6435 0.5700 0.6350 95,056 +0.04(+5.85%)
Jul 21, 2020 0.6700 0.6950 0.5700 0.5999 148,500 -0.07(-10.46%)
Jul 20, 2020 0.6300 0.6900 0.5701 0.6700 248,195 +0.07(+11.67%)
Jul 17, 2020 0.5200 0.6220 0.5200 0.6000 113,700 +0.02(+3.45%)
Jul 16, 2020 0.5540 0.6100 0.5200 0.5800 118,445 -0.01(-1.61%)
Jul 15, 2020 0.5799 0.5895 0.5112 0.5895 63,781 +0.03(+5.27%)
Jul 14, 2020 0.5900 0.5900 0.5001 0.5600 253,753 -0.03(-5.08%)
Jul 13, 2020 0.6400 0.6400 0.5750 0.5900 93,350 -0.05(-7.81%)
Jul 10, 2020 0.7100 0.7300 0.5625 0.6400 155,700 -0.07(-9.86%)
Jul 09, 2020 0.6000 0.7450 0.5505 0.7100 291,644 +0.12(+19.93%)
Jul 08, 2020 0.5800 0.5995 0.5500 0.5920 207,120 +0.02(+3.86%)
Jul 07, 2020 0.6449 0.6798 0.5500 0.5700 418,713 -0.07(-10.94%)
Jul 06, 2020 0.6800 0.7199 0.5801 0.6400 182,430 -0.06(-8.57%)
Jul 02, 2020 0.6400 0.7000 0.5500 0.7000 123,500 +0.07(+11.11%)
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.