Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawkeye Systems Inc (OP: HWKE )

0.1050 -0.0281 (-21.11%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 10, 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 30, 2021 0.1290 0.1290 0.1290 13 +0.00(+0.00%)
Apr 29, 2021 0.1189 0.1290 0.1146 0.1290 12,747 +0.03(+29.00%)
Apr 28, 2021 0.1055 0.1055 0.0955 0.1000 16,363 -0.02(-16.04%)
Apr 27, 2021 0.1010 0.1191 0.1010 0.1191 2,150 -0.00(-2.70%)
Apr 26, 2021 0.1085 0.1290 0.0950 0.1224 110,130 +0.02(+20.00%)
Apr 23, 2021 0.1218 0.1218 0.0955 0.1020 201,200 -0.02(-15.00%)
Apr 22, 2021 0.1096 0.1200 0.1096 0.1200 5,349 -0.00(-2.99%)
Apr 21, 2021 0.1180 0.1237 0.1094 0.1237 19,800 +0.01(+12.45%)
Apr 20, 2021 0.1336 0.1336 0.1059 0.1100 30,426 -0.02(-17.73%)
Apr 19, 2021 0.1330 0.1337 0.1100 0.1337 50,687 +0.02(+21.99%)
Apr 16, 2021 0.1014 0.1332 0.0910 0.1096 124,400 -0.03(-20.81%)
Apr 15, 2021 0.1303 0.1698 0.0920 0.1384 207,705 -0.01(-7.73%)
Apr 14, 2021 0.1653 0.1653 0.1499 0.1500 69,020 -0.01(-4.34%)
Apr 13, 2021 0.1600 0.1600 0.1510 0.1568 10,425 +0.00(+0.13%)
Apr 12, 2021 0.1601 0.1736 0.1510 0.1566 54,662 -0.01(-3.81%)
Apr 09, 2021 0.1636 0.1749 0.1521 0.1628 22,600 -0.01(-4.80%)
Apr 08, 2021 0.1700 0.1710 0.1521 0.1710 25,183 +0.00(+0.59%)
Apr 07, 2021 0.1635 0.1749 0.1520 0.1700 19,650 +0.00(+2.04%)
Apr 06, 2021 0.1600 0.1748 0.1517 0.1666 8,830 -0.00(-0.72%)
Apr 05, 2021 0.1551 0.1749 0.1551 0.1678 21,662 -0.00(-0.36%)
Apr 01, 2021 0.1750 0.1750 0.1560 0.1684 20,400 -0.01(-6.44%)
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%)
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.