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

Hapbee Technologies Inc (OP: HAPBF )

0.0420 -0.0055 (-11.58%)
Streaming Delayed Price Updated: 10:07 AM EST, Nov 29, 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 (%)
Nov 29, 2024 0.0498 0.0498 0.0420 0.0420 137,000 -0.01(-11.58%)
Nov 26, 2024 0.0475 10,072 +0.00(+3.71%)
Nov 25, 2024 0.0458 0.0458 0.0357 0.0458 25,150 -0.00(-0.65%)
Nov 22, 2024 0.0461 0.0461 0.0461 0.0461 5,000 +0.00(+0.66%)
Nov 21, 2024 0.0458 0.0461 0.0448 0.0458 45,250 -0.00(-7.47%)
Nov 20, 2024 0.0495 0.0495 0.0495 0.0495 5,120 +0.00(+4.21%)
Nov 19, 2024 0.0426 0.0475 0.0426 0.0475 74,050 +0.01(+18.45%)
Nov 18, 2024 0.0410 0.0450 0.0332 0.0401 256,985 -0.01(-18.83%)
Nov 15, 2024 0.0494 0.0494 0.0420 0.0494 14,150 +0.00(+7.39%)
Nov 14, 2024 0.0500 0.0500 0.0460 0.0460 19,097 -0.01(-16.82%)
Nov 13, 2024 0.0501 0.0600 0.0501 0.0553 335,418 +0.01(+12.63%)
Nov 12, 2024 0.0491 0.0491 0.0491 0.0491 10,000 -0.00(-1.80%)
Nov 11, 2024 0.0500 0.0500 0.0500 0.0500 11,999 +0.00(+0.00%)
Nov 08, 2024 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-1.19%)
Nov 07, 2024 0.0515 0.0515 0.0506 0.0506 21,001 -0.00(-1.36%)
Nov 06, 2024 0.0513 0.0513 0.0513 0.0513 10,000 -0.00(-0.77%)
Nov 05, 2024 0.0517 0.0517 0.0516 0.0517 11,530 +0.00(+5.73%)
Nov 04, 2024 0.0494 0.0494 0.0462 0.0489 16,000 +0.00(+0.41%)
Nov 01, 2024 0.0510 0.0510 0.0383 0.0487 139,070 -0.00(-2.60%)
Oct 31, 2024 0.0500 0.0500 0.0323 0.0500 15,000 +0.00(+0.00%)
Oct 30, 2024 0.0505 0.0596 0.0500 0.0500 25,920 -0.01(-21.75%)
Oct 29, 2024 0.0639 0.0639 0.0600 0.0639 4,500 +0.00(+6.50%)
Oct 25, 2024 0.0600 0 +0.00(+4.53%)
Oct 24, 2024 0.0700 0.0700 0.0574 0.0574 1,500 -0.01(-12.77%)
Oct 23, 2024 0.0618 0.0658 0.0607 0.0658 67,000 +0.00(+0.00%)
Oct 22, 2024 0.0550 0.0699 0.0547 0.0658 103,000 +0.02(+31.08%)
Oct 21, 2024 0.0598 0.0598 0.0502 0.0502 1,286 +0.00(+0.40%)
Oct 18, 2024 0.0479 0.0500 0.0450 0.0500 66,000 +0.00(+0.00%)
Oct 17, 2024 0.0502 0.0536 0.0463 0.0500 144,000 +0.00(+0.00%)
Oct 16, 2024 0.0630 0.0630 0.0500 0.0500 13,920 -0.01(-23.08%)
Oct 15, 2024 0.0650 0.0650 0.0650 0.0650 9,800 +0.00(+0.00%)
Oct 14, 2024 0.0650 0.0650 0.0616 0.0650 8,629 -0.01(-7.80%)
Oct 10, 2024 0.0705 0 +0.00(+3.68%)
Oct 09, 2024 0.0680 0.0707 0.0680 0.0680 30,000 -0.01(-7.48%)
Oct 08, 2024 0.0780 0.0780 0.0735 0.0735 25,198 +0.01(+13.08%)
Oct 04, 2024 0.0650 0 -0.00(-5.80%)
Oct 03, 2024 0.0690 0.0690 0.0690 0.0690 18,305 +0.00(+6.15%)
Oct 01, 2024 0.0650 0 -0.01(-18.75%)
Sep 27, 2024 0.0800 0 +0.00(+0.00%)
Sep 26, 2024 0.0768 0.0841 0.0680 0.0800 41,763 -0.01(-6.54%)
Sep 25, 2024 0.0813 0.0856 0.0680 0.0856 43,000 +0.00(+3.76%)
Sep 24, 2024 0.0825 0.0825 0.0825 0.0825 100 +0.00(+4.70%)
Sep 20, 2024 0.0788 0 -0.01(-7.29%)
Sep 19, 2024 0.0900 0.0900 0.0850 0.0850 34,500 +0.00(+0.00%)
Sep 18, 2024 0.0830 0.0850 0.0758 0.0850 113,373 +0.00(+0.00%)
Sep 17, 2024 0.0840 0.0870 0.0840 0.0850 56,127 +0.00(+3.03%)
Sep 16, 2024 0.0825 0.0825 0.0825 0.0825 2,500 -0.00(-4.95%)
Sep 13, 2024 0.0868 0.0868 0.0868 0.0868 1,250 -0.00(-1.36%)
Sep 12, 2024 0.0880 0.0900 0.0850 0.0880 111,250 -0.00(-2.22%)
Sep 11, 2024 0.0900 0.0900 0.0900 0.0900 23,000 +0.01(+9.76%)
Sep 10, 2024 0.0885 0.0900 0.0820 0.0820 153,181 -0.00(-3.64%)
Sep 09, 2024 0.0775 0.0920 0.0775 0.0851 175,449 +0.02(+21.57%)
Sep 06, 2024 0.0700 0.0709 0.0700 0.0700 25,800 -0.01(-12.50%)
Sep 05, 2024 0.0700 0.0800 0.0700 0.0800 41,200 -0.00(-1.48%)
Sep 04, 2024 0.0812 0.0812 0.0812 0.0812 1,000 -0.01(-6.24%)
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.