Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halo Collective (OP: HCANF )

0.0001 UNCHANGED
Last Price Updated: 3:06 PM EDT, Apr 26, 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 (%)
May 31, 2022 0.0550 0.0553 0.0470 0.0496 359,268 -0.01(-9.82%)
May 27, 2022 0.0580 0.0585 0.0550 0.0550 146,507 -0.00(-5.17%)
May 26, 2022 0.0713 0.0715 0.0580 0.0580 171,526 -0.01(-15.57%)
May 25, 2022 0.0640 0.0687 0.0573 0.0687 305,625 +0.00(+4.09%)
May 24, 2022 0.0753 0.0753 0.0640 0.0660 289,891 -0.01(-8.33%)
May 23, 2022 0.0714 0.0780 0.0667 0.0720 96,035 +0.00(+6.67%)
May 20, 2022 0.0714 0.0727 0.0650 0.0675 168,652 -0.00(-3.57%)
May 19, 2022 0.0800 0.0831 0.0700 0.0700 203,726 -0.01(-15.87%)
May 18, 2022 0.1000 0.1200 0.0788 0.0832 218,416 -0.02(-22.53%)
May 17, 2022 0.1191 0.1370 0.1060 0.1074 43,922 -0.00(-2.36%)
May 16, 2022 0.1195 0.1300 0.1100 0.1100 51,124 -0.01(-4.35%)
May 13, 2022 0.1200 0.1200 0.1071 0.1150 38,108 +0.00(+0.00%)
May 12, 2022 0.1015 0.1200 0.0975 0.1150 219,754 +0.01(+15.00%)
May 11, 2022 0.1002 0.1130 0.1000 0.1000 44,225 -0.01(-8.68%)
May 10, 2022 0.1200 0.1200 0.1001 0.1095 249,119 -0.01(-7.75%)
May 09, 2022 0.1392 0.1392 0.1180 0.1187 210,579 -0.03(-20.34%)
May 06, 2022 0.1400 0.1490 0.1309 0.1490 56,540 +0.00(+3.26%)
May 05, 2022 0.1700 0.1700 0.1418 0.1443 66,183 -0.00(-3.15%)
May 04, 2022 0.1649 0.1649 0.1457 0.1490 113,807 -0.01(-8.53%)
May 03, 2022 0.1667 0.1705 0.1600 0.1629 10,769 -0.01(-4.18%)
May 02, 2022 0.1716 0.1900 0.1681 0.1700 45,673 +0.00(+0.77%)
Apr 29, 2022 0.1989 0.1989 0.1687 0.1687 175,905 -0.04(-18.66%)
Apr 28, 2022 0.1688 0.2119 0.1688 0.2074 169,621 +0.05(+33.81%)
Apr 27, 2022 0.1675 0.1678 0.1550 0.1550 78,500 -0.02(-8.88%)
Apr 26, 2022 0.1781 0.1787 0.1688 0.1701 29,427 -0.01(-3.13%)
Apr 25, 2022 0.1984 0.1993 0.0650 0.1756 423,471 -0.03(-12.51%)
Apr 22, 2022 0.2250 0.2250 0.1877 0.2007 109,856 -0.02(-8.40%)
Apr 21, 2022 0.2335 0.2542 0.2155 0.2191 221,361 -0.01(-3.95%)
Apr 20, 2022 0.2368 0.2368 0.2281 0.2281 145,935 +0.00(+0.04%)
Apr 19, 2022 0.2400 0.2419 0.2280 0.2280 92,976 -0.01(-6.13%)
Apr 18, 2022 0.2403 0.2465 0.2350 0.2429 47,191 -0.01(-2.57%)
Apr 14, 2022 0.2453 0.2493 0.2350 0.2493 25,917 +0.01(+2.89%)
Apr 13, 2022 0.2280 0.2581 0.2280 0.2423 55,258 +0.00(+0.00%)
Apr 12, 2022 0.2600 0.2614 0.2400 0.2423 177,101 -0.02(-7.31%)
Apr 11, 2022 0.2840 0.2872 0.2614 0.2614 58,376 -0.03(-9.86%)
Apr 08, 2022 0.2400 0.2970 0.2289 0.2900 534,683 +0.05(+23.19%)
Apr 07, 2022 0.2453 0.2453 0.2288 0.2354 355,977 -0.00(-1.09%)
Apr 06, 2022 0.2495 0.2500 0.2323 0.2380 236,439 -0.01(-4.80%)
Apr 05, 2022 0.3210 0.3210 0.2412 0.2500 139,305 -0.02(-8.42%)
Apr 04, 2022 0.2565 0.3210 0.2565 0.2730 187,756 -0.01(-2.50%)
Apr 01, 2022 0.3210 0.3210 0.2795 0.2800 316,423 -0.02(-5.72%)
Mar 31, 2022 0.3023 0.3148 0.2814 0.2970 71,508 -0.02(-5.20%)
Mar 30, 2022 0.3125 0.3153 0.3048 0.3133 186,955 +0.00(+0.74%)
Mar 29, 2022 0.3022 0.3248 0.3022 0.3110 31,913 +0.00(+0.32%)
Mar 28, 2022 0.3250 0.3300 0.3100 0.3100 74,458 -0.01(-3.31%)
Mar 25, 2022 0.3609 0.3609 0.3115 0.3206 142,605 +0.00(+0.19%)
Mar 24, 2022 0.3200 0.3283 0.3064 0.3200 45,287 +0.00(+0.28%)
Mar 23, 2022 0.3484 0.3484 0.3110 0.3191 302,885 -0.03(-8.72%)
Mar 22, 2022 0.3700 0.3800 0.3410 0.3496 51,454 -0.04(-9.94%)
Mar 21, 2022 0.3936 0.3936 0.3561 0.3882 87,761 -0.02(-4.48%)
Mar 18, 2022 0.4344 0.4344 0.3788 0.4064 856,826 -0.07(-14.26%)
Mar 17, 2022 0.4990 0.5050 0.4353 0.4740 123,533 -0.03(-6.31%)
Mar 16, 2022 0.6348 0.6348 0.5059 0.5059 191,368 -0.14(-21.10%)
Mar 15, 2022 0.5700 0.7977 0.5250 0.6412 727,240 +0.25(+64.41%)
Mar 14, 2022 0.3400 0.4226 0.3321 0.3900 324,920 +0.10(+35.65%)
Mar 11, 2022 0.3066 0.3080 0.2850 0.2875 88,015 -0.00(-0.86%)
Mar 10, 2022 0.3176 0.3176 0.2803 0.2900 76,367 -0.03(-8.78%)
Mar 09, 2022 0.2981 0.3190 0.2981 0.3179 101,843 -0.01(-2.09%)
Mar 08, 2022 0.3298 0.3776 0.2985 0.3247 24,360 -0.04(-11.28%)
Mar 07, 2022 0.4000 0.4650 0.3394 0.3660 179,792 -0.11(-22.74%)
Mar 04, 2022 0.5200 0.5200 0.4500 0.4737 53,736 -0.05(-8.90%)
Mar 03, 2022 0.5900 0.5900 0.5132 0.5200 59,136 -0.07(-11.86%)
Mar 02, 2022 0.6750 0.6750 0.5769 0.5900 16,369 -0.05(-8.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.