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

Hapbee Technologies Inc (OP: HAPBF )

0.0686 -0.0075 (-9.86%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 15, 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 13, 2024 0.0761 0 +0.01(+8.71%)
May 10, 2024 0.0700 0.0700 0.0700 0.0700 3,500 -0.00(-3.31%)
May 08, 2024 0.0724 0 -0.00(-0.41%)
May 06, 2024 0.0727 0 -0.00(-6.07%)
May 01, 2024 0.0774 0 -0.00(-0.77%)
Apr 30, 2024 0.0780 0.0780 0.0780 0.0780 980 -0.02(-22.00%)
Apr 29, 2024 0.0892 0.1000 0.0892 0.1000 44,946 +0.02(+21.21%)
Apr 26, 2024 0.0809 0.1000 0.0660 0.0825 189,114 -0.00(-3.85%)
Apr 25, 2024 0.0811 0.0949 0.0811 0.0858 76,110 +0.00(+0.94%)
Apr 24, 2024 0.0710 0.0889 0.0571 0.0850 370,157 +0.02(+25.00%)
Apr 23, 2024 0.0634 0.0785 0.0634 0.0680 75,737 -0.01(-12.82%)
Apr 22, 2024 0.0550 0.0780 0.0550 0.0780 160,060 +0.00(+5.41%)
Apr 19, 2024 0.0659 0.0740 0.0632 0.0740 59,546 -0.00(-5.73%)
Apr 18, 2024 0.0616 0.0785 0.0425 0.0785 244,054 +0.01(+12.14%)
Apr 17, 2024 0.0560 0.0700 0.0560 0.0700 102,000 +0.01(+22.38%)
Apr 16, 2024 0.0639 0.0639 0.0572 0.0572 11,762 -0.01(-13.07%)
Apr 12, 2024 0.0658 0 -0.01(-15.64%)
Apr 11, 2024 0.0780 0.0780 0.0746 0.0780 6,000 -0.00(-0.64%)
Apr 10, 2024 0.0783 0.0785 0.0783 0.0785 4,100 -0.00(-0.51%)
Apr 09, 2024 0.0789 0.0789 0.0789 0.0789 9,178 -0.00(-1.38%)
Apr 08, 2024 0.0603 0.0863 0.0514 0.0800 165,696 +0.00(+3.49%)
Apr 05, 2024 0.0670 0.0800 0.0646 0.0773 148,631 -0.00(-3.38%)
Apr 04, 2024 0.0588 0.0800 0.0588 0.0800 490,575 +0.02(+33.33%)
Apr 03, 2024 0.0507 0.0626 0.0507 0.0600 183,054 +0.00(+7.14%)
Apr 02, 2024 0.0559 0.0590 0.0559 0.0560 170,100 +0.02(+37.25%)
Apr 01, 2024 0.0408 0.0408 0.0408 0.0408 1,000 -0.01(-14.82%)
Mar 28, 2024 0.0433 0.0479 0.0479 0.0479 200 -0.01(-12.91%)
Mar 27, 2024 0.0451 0.0550 0.0448 0.0550 373,840 +0.00(+3.97%)
Mar 26, 2024 0.0365 0.0529 0.0293 0.0529 276,800 +0.02(+61.28%)
Mar 22, 2024 0.0328 10 +0.00(+11.95%)
Mar 21, 2024 0.0298 0.0300 0.0293 0.0293 35,100 -0.00(-2.33%)
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 5,250 +0.00(+0.00%)
Mar 18, 2024 0.0300 0 +0.00(+0.00%)
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 28,001 +0.01(+21.46%)
Mar 14, 2024 0.0247 0.0247 0.0247 0.0247 5,500 +0.00(+0.41%)
Mar 11, 2024 0.0246 0 -0.01(-26.13%)
Mar 08, 2024 0.0333 0.0333 0.0333 0.0333 3,142 +0.00(+11.00%)
Mar 05, 2024 0.0300 0 -0.00(-9.37%)
Mar 04, 2024 0.0334 0.0334 0.0331 0.0331 2,150 -0.00(-0.90%)
Feb 28, 2024 0.0334 5,950 -0.00(-10.93%)
Feb 27, 2024 0.0334 0.0375 0.0300 0.0375 8,600 +0.00(+0.00%)
Feb 26, 2024 0.0375 0.0375 0.0375 0.0375 30,000 +0.00(+1.08%)
Feb 23, 2024 0.0374 0.0374 0.0371 0.0371 4,000 +0.02(+91.24%)
Feb 22, 2024 0.0299 0.0300 0.0194 0.0194 155,000 -0.01(-35.12%)
Feb 20, 2024 0.0299 6,000 +0.00(+0.34%)
Feb 16, 2024 0.0298 0.0298 0.0298 0.0298 9,900 +0.00(+17.32%)
Feb 15, 2024 0.0254 0.0254 0.0254 0.0254 15,000 +0.00(+14.93%)
Feb 14, 2024 0.0221 0.0221 0.0221 0.0221 3,118 +0.00(+1.84%)
Feb 06, 2024 0.0217 0 -0.00(-2.25%)
Feb 05, 2024 0.0222 0.0222 0.0222 0.0222 12,000 +0.00(+21.31%)
Jan 31, 2024 0.0183 0 -0.00(-19.38%)
Jan 30, 2024 0.0227 0.0227 0.0227 0.0227 80,000 +0.00(+22.04%)
Jan 29, 2024 0.0239 0.0239 0.0119 0.0186 91,782 -0.01(-32.12%)
Jan 26, 2024 0.0223 0.0311 0.0218 0.0274 106,575 +0.00(+0.00%)
Jan 25, 2024 0.0274 0.0274 0.0274 0.0274 1,400 +0.00(+7.87%)
Jan 22, 2024 0.0254 7,125 -0.01(-21.85%)
Jan 19, 2024 0.0331 0.0332 0.0325 0.0325 11,781 -0.00(-2.40%)
Jan 18, 2024 0.0350 0.0350 0.0333 0.0333 104,000 -0.00(-4.86%)
Jan 17, 2024 0.0366 0.0366 0.0350 0.0350 102,500 +0.00(+0.00%)
Jan 16, 2024 0.0350 0.0350 0.0350 0.0350 1,437 +0.00(+0.00%)
Jan 10, 2024 0.0350 0 +0.00(+0.00%)
Jan 03, 2024 0.0350 0 +0.00(+0.00%)
Jan 02, 2024 0.0350 0.0350 0.0350 0.0350 600 -0.00(-5.66%)
Dec 29, 2023 0.0392 0.0392 0.0371 0.0371 20,100 -0.00(-1.07%)
Dec 27, 2023 0.0375 0 +0.00(+4.17%)
Dec 26, 2023 0.0337 0.0384 0.0337 0.0360 57,290 -0.00(-9.09%)
Dec 22, 2023 0.0396 0.0396 0.0396 0.0396 8,000 -0.00(-7.04%)
Dec 21, 2023 0.0332 0.0426 0.0332 0.0426 151,000 +0.01(+20.34%)
Dec 20, 2023 0.0340 0.0354 0.0340 0.0354 15,000 -0.01(-12.81%)
Dec 15, 2023 0.0406 0 -0.00(-9.78%)
Dec 14, 2023 0.0422 0.0455 0.0340 0.0450 117,335 +0.01(+35.54%)
Dec 13, 2023 0.0332 0.0335 0.0332 0.0332 50,620 -0.00(-9.78%)
Dec 12, 2023 0.0368 0.0368 0.0368 0.0368 9,975 -0.01(-23.33%)
Dec 04, 2023 0.0480 0 +0.00(+2.13%)
Nov 29, 2023 0.0470 0 +0.00(+2.17%)
Nov 27, 2023 0.0460 0 +0.00(+0.00%)
Nov 20, 2023 0.0460 0 -0.00(-7.82%)
Nov 17, 2023 0.0499 0.0499 0.0499 0.0499 800 -0.00(-0.20%)
Nov 14, 2023 0.0500 0 -0.01(-15.40%)
Nov 13, 2023 0.0495 0.0591 0.0495 0.0591 17,600 +0.00(+0.17%)
Nov 10, 2023 0.0590 0.0590 0.0590 0.0590 200 +0.01(+19.19%)
Nov 09, 2023 0.0495 0.0495 0.0495 0.0495 150 -0.01(-22.17%)
Nov 08, 2023 0.0636 0.0636 0.0636 0.0636 3,000 -0.00(-4.36%)
Nov 06, 2023 0.0665 0 -0.00(-0.15%)
Nov 03, 2023 0.0666 0.0666 0.0666 0.0666 36,000 +0.01(+9.00%)
Nov 02, 2023 0.0390 0.0650 0.0368 0.0611 410,996 +0.01(+23.43%)
Nov 01, 2023 0.0495 0.0495 0.0495 0.0495 2,000 +0.01(+22.22%)
Oct 31, 2023 0.0368 0.0405 0.0368 0.0405 116,200 -0.02(-32.27%)
Oct 30, 2023 0.0557 0.0598 0.0475 0.0598 75,000 +0.01(+17.49%)
Oct 27, 2023 0.0509 0.0509 0.0509 0.0509 500 -0.00(-7.45%)
Oct 26, 2023 0.0550 0.0550 0.0550 0.0550 7,000 +0.01(+37.50%)
Oct 23, 2023 0.0400 0 -0.00(-11.11%)
Oct 18, 2023 0.0450 0 -0.02(-26.23%)
Oct 16, 2023 0.0610 0 +0.01(+22.00%)
Oct 11, 2023 0.0500 0 +0.00(+7.53%)
Oct 04, 2023 0.0465 78 -0.02(-25.72%)
Oct 02, 2023 0.0626 0 +0.01(+30.42%)
Sep 27, 2023 0.0480 0 -0.01(-21.44%)
Sep 26, 2023 0.0611 0.0611 0.0611 0.0611 15,250 +0.01(+27.29%)
Sep 25, 2023 0.0586 0.0574 0.0480 0.0480 154,900 -0.01(-18.09%)
Sep 20, 2023 0.0586 0 +0.01(+21.83%)
Sep 19, 2023 0.0481 0.0481 0.0481 0.0481 1,000 -0.02(-29.16%)
Sep 15, 2023 0.0679 0 +0.02(+41.46%)
Sep 14, 2023 0.0655 0.0655 0.0480 0.0480 6,300 -0.02(-26.61%)
Sep 13, 2023 0.0654 0.0654 0.0654 0.0654 3,001 +0.01(+15.34%)
Sep 12, 2023 0.0567 0.0567 0.0567 0.0567 2,000 +0.01(+13.40%)
Sep 08, 2023 0.0500 0 -0.01(-14.68%)
Sep 07, 2023 0.0586 0.0586 0.0586 0.0586 13,651 -0.00(-1.35%)
Sep 06, 2023 0.0557 0.0594 0.0501 0.0594 3,811 -0.00(-1.00%)
Sep 05, 2023 0.0660 0.0750 0.0600 0.0600 29,500 -0.01(-9.09%)
Sep 01, 2023 0.0696 0.0725 0.0660 0.0660 29,820 +0.01(+10.00%)
Aug 31, 2023 0.0600 0.0600 0.0600 0.0600 4,500 -0.00(-6.40%)
Aug 29, 2023 0.0641 0 -0.01(-14.53%)
Aug 28, 2023 0.0600 0.0750 0.0550 0.0750 410,400 +0.02(+49.70%)
Aug 25, 2023 0.0501 0.0501 0.0501 0.0501 3,062 -0.00(-0.20%)
Aug 23, 2023 0.0502 0 -0.02(-28.29%)
Aug 22, 2023 0.0450 0.0791 0.0450 0.0700 133,301 +0.02(+35.66%)
Aug 18, 2023 0.0516 0 +0.00(+4.67%)
Aug 17, 2023 0.0493 0.0493 0.0493 0.0493 1,000 -0.00(-3.33%)
Aug 16, 2023 0.0543 0.0543 0.0510 0.0510 46,153 -0.00(-1.92%)
Aug 15, 2023 0.0510 0.0533 0.0510 0.0520 50,300 -0.00(-0.19%)
Aug 14, 2023 0.0550 0.0550 0.0510 0.0521 144,000 -0.01(-9.39%)
Aug 10, 2023 0.0575 0 -0.00(-8.00%)
Aug 09, 2023 0.0510 0.0625 0.0510 0.0625 6,500 +0.01(+20.19%)
Aug 08, 2023 0.0520 0.0650 0.0520 0.0520 513 -0.01(-19.75%)
Aug 04, 2023 0.0648 0 -0.00(-0.31%)
Aug 03, 2023 0.0570 0.0650 0.0570 0.0650 109,000 +0.01(+16.70%)
Aug 01, 2023 0.0557 0 -0.00(-7.17%)
Jul 31, 2023 0.0600 0.0600 0.0600 0.0600 11,088 -0.01(-9.09%)
Jul 28, 2023 0.0600 0.0660 0.0600 0.0660 13,050 -0.00(-5.17%)
Jul 27, 2023 0.0658 0.0696 0.0658 0.0696 38,000 +0.01(+10.83%)
Jul 26, 2023 0.0628 0.0629 0.0615 0.0628 62,769 -0.00(-6.96%)
Jul 25, 2023 0.0675 0.0675 0.0675 0.0675 10,000 +0.00(+0.00%)
Jul 21, 2023 0.0675 12 +0.00(+7.14%)
Jul 20, 2023 0.0630 0.0630 0.0630 0.0630 200 +0.00(+2.44%)
Jul 19, 2023 0.0615 0.0615 0.0615 0.0615 1,500 -0.01(-11.76%)
Jul 18, 2023 0.0600 0.0697 0.0600 0.0697 109,250 +0.01(+8.06%)
Jul 17, 2023 0.0645 0.0645 0.0645 0.0645 1,500 +0.00(+0.94%)
Jul 13, 2023 0.0639 0 +0.00(+1.27%)
Jul 12, 2023 0.0631 0.0631 0.0631 0.0631 558 -0.01(-15.07%)
Jul 11, 2023 0.0700 0.0743 0.0647 0.0743 172,274 +0.01(+23.83%)
Jul 10, 2023 0.0600 0.0600 0.0600 0.0600 2,300 -0.01(-12.79%)
Jul 06, 2023 0.0688 0 -0.00(-3.37%)
Jun 30, 2023 0.0712 0 +0.00(+1.71%)
Jun 27, 2023 0.0700 0 +0.00(+0.00%)
Jun 23, 2023 0.0700 0 -0.00(-1.13%)
Jun 22, 2023 0.0708 0.0708 0.0708 0.0708 2,820 +0.00(+2.16%)
Jun 20, 2023 0.0693 0 +0.00(+6.62%)
Jun 15, 2023 0.0650 0 +0.01(+17.12%)
Jun 14, 2023 0.0555 0.0650 0.0555 0.0555 3,723 -0.00(-7.50%)
Jun 13, 2023 0.0700 0.0712 0.0600 0.0600 310,000 -0.01(-14.29%)
Jun 12, 2023 0.0667 0.0700 0.0667 0.0700 18,100 +0.00(+0.00%)
Jun 09, 2023 0.0700 0.0700 0.0700 0.0700 49,000 -0.00(-6.54%)
Jun 08, 2023 0.0649 0.0749 0.0649 0.0749 68,266 +0.01(+15.23%)
Jun 07, 2023 0.0650 0.0650 0.0572 0.0650 9,200 +0.00(+0.15%)
Jun 06, 2023 0.0678 0.0678 0.0620 0.0649 55,777 +0.00(+4.68%)
Jun 02, 2023 0.0620 0 +0.01(+9.35%)
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.