ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Hapbee Technologies Inc (PK)

Hapbee Technologies Inc (PK) (HAPBF)

0.0788
-0.0062
(-7.29%)
Closed September 23 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.008-9.216589861750.08680.090.0758415500.08498075CS
4-0.022-21.82539682540.10080.10080.0618799670.08368794CS
12-0.03885-33.02167445810.117650.130.0618559260.09360409CS
260.0488162.6666666670.030.130.0231716870.0828045CS
520.0168427.17882504840.061960.130.0119589680.07294417CS
156-0.2393-75.22791574980.31810.34990.0119601230.10500309CS
260-0.4411-84.84323908440.51991.0370.0119599330.20848454CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17268672000.0788-0.0062-7.290.07880.07880.07881000
17267812200.08500.000.090.090.08534500
17266944600.08500.000.0830.0850.0758113373
17266082400.0850.00253.030.0840.08699990.08456127
17265217200.0825-0.0043-4.950.08250.08250.08252500
17262629400.0868-0.0012-1.360.08680.08680.08681250
17261765400.088-0.002-2.220.090.090.085111250
17260901400.090.0089.760.090.090.0923000
17260035000.082-0.0031-3.640.08850.090.082153181
17259171600.08510.015121.570.07750.0920.0775175449
17256580200.07-0.01-12.500.070.07090.0725800
17255714400.08-0.0012-1.480.070.080.0741200
17254850400.0812-0.0054-6.240.08120.08120.08121000
17253988800.0866-0.0034-3.780.08660.08660.0866200
17250533400.090.00020.220.090.090.087322877
17249664000.08980.00374.300.083060.08980.0830635377
17248803600.08610.00313.730.08340.08610.083461500
17247940800.0830.0033.750.06180.10080.0618487500
17247077400.08-0.002-2.440.0820.090.08128375
17244484800.082-0.008-8.890.10080.10080.08244918
17243621400.09-0.0108-10.710.0950.0970.085132550
17242753800.100800.000.090.10080.0928400
17241888000.10080.00030.300.10080.10080.10081000
17241028800.10050.010511.670.06860.10050.068655490
17238437400.090.0112.500.08019990.09660.08019999600
17237568600.08-0.0208-20.630.10080.10080.0817500
17236708200.10080.00333.380.10080.10080.1008500
17235843000.097500.000.09750.09750.09750
17234979000.0975-0.0025-2.500.09750.09750.0975500
17232384000.10.00242.460.09040.10120.088412850
17231521200.097600.000.09760.09760.09760
17230657200.09760.00768.440.1050.1050.092517390
17229798000.09-0.015-14.290.0940.09950.0860348
17228933400.105-0.001-0.940.1060.1060.1053400
17226341400.1060.0021.920.10199990.1060.101999994483
17225477400.10400.000.1040.1040.1040
17224613400.1040.010511.230.09030.1040.0903113720
17223748200.0935-0.0005-0.530.092650.0940.0926524089
17222881800.094-0.001-1.050.09270.0950.09058452
17220291000.0950.0022.150.0950.0950.0926527850
17219424000.0930.00272.990.09250.0950.090325050
17218564800.0903-0.0022-2.380.09250.092650.09035481
17217701400.092500.000.09250.09250.09250
17216837400.0925-0.0075-7.500.09240.09250.09236200
17214241800.1-0.0025-2.440.10.1040.09625689
17213379600.1024999-0.0025-2.380.10.10249990.115100
17212513200.10500.000.1040.10820.1043825
17211649200.105-0.005-4.550.11170.11170.173400
17210789400.1100.000.109950.1120.105860200
17208192000.110.00750017.320.103490.110.124200
17207332800.10249990.00549995.670.10249990.10680.102499926650
17206468800.097-0.0053-5.180.09680.10.0951558703
17205605400.10230.00636.560.10249990.10249990.079108747
17204736000.096-0.014-12.730.120.120.09663122
17202146400.11-0.0063-5.420.11150.11150.108645253
17200421400.116300.000.11630.11630.11630
17199557400.1163-0.0087-6.960.1180.11990.116325467
17198689800.1250.00010.080.12830.130.122139203
17196100200.1249-0.0051-3.920.117650.12490.11765100268
17195232000.130.01513.040.130.130.122346990
17194370400.11500.000.11380.1150.1131545847
17193508800.1150.0054.550.11210.1150.109578453
17192645400.110.00373.480.1010.110.094474748

Your Recent History

Delayed Upgrade Clock