Hawkeye Systems Inc (QB) (HWKE)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0081 | -4.26315789474 | 0.19 | 0.19 | 0.1819 | 10000 | 0.19 | CS |
| 4 | 0.0656 | 56.4058469475 | 0.1163 | 0.19 | 0.0414 | 34970 | 0.09004965 | CS |
| 12 | -0.0686 | -27.3852295409 | 0.2505 | 0.4649 | 0.0414 | 12975 | 0.11397836 | CS |
| 26 | -0.2281 | -55.6341463415 | 0.41 | 0.925 | 0.0414 | 17330 | 0.38422808 | CS |
| 52 | -0.0121 | -6.23711340206 | 0.194 | 0.925 | 0.0414 | 13269 | 0.3499177 | CS |
| 156 | -1.0631 | -85.3895582329 | 1.245 | 1.25 | 0.0414 | 43057 | 0.52960215 | CS |
| 260 | -29.8181 | -99.3936666667 | 30 | 57.5 | 0.0414 | 63905 | 3.78709047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.1819 | -0.0081 | -4.26 | 0.19 | 0.19 | 0.1819 | 15000 |
| 1726780920 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1726694520 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1726608120 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1726521720 | 0.19 | 0.031 | 19.50 | 0.19 | 0.19 | 0.19 | 10000 |
| 1726262940 | 0.159 | 0 | 0.00 | 0.159 | 0.159 | 0.159 | 0 |
| 1726176540 | 0.159 | 0 | 0.00 | 0.159 | 0.159 | 0.159 | 0 |
| 1726090140 | 0.159 | 0.0591 | 59.16 | 0.159 | 0.159 | 0.159 | 9410 |
| 1726003500 | 0.0999 | 0.0499 | 99.80 | 0.0509999 | 0.105 | 0.047 | 135689 |
| 1725917160 | 0.05 | -0.03 | -37.50 | 0.0509999 | 0.0509999 | 0.0414 | 72993 |
| 1725657600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1725571200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1725484800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1725398400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1725052800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1724966400 | 0.08 | 0.01675 | 26.48 | 0.08 | 0.08 | 0.08 | 500 |
| 1724880480 | 0.06325 | 0 | 0.00 | 0.06325 | 0.06325 | 0.06325 | 0 |
| 1724794080 | 0.06325 | -0.04175 | -39.76 | 0.09 | 0.1 | 0.06325 | 7155 |
| 1724707680 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1724448480 | 0.105 | 0.01518 | 16.90 | 0.1163 | 0.1163 | 0.105 | 9044 |
| 1724361600 | 0.08982 | 0 | 0.00 | 0.08982 | 0.08982 | 0.08982 | 0 |
| 1724275200 | 0.08982 | 0 | 0.00 | 0.08982 | 0.08982 | 0.08982 | 0 |
| 1724188800 | 0.08982 | -0.00368 | -3.94 | 0.08982 | 0.08982 | 0.08982 | 300 |
| 1724102940 | 0.0935 | 0 | 0.00 | 0.0935 | 0.0935 | 0.0935 | 0 |
| 1723843740 | 0.0935 | -0.0799 | -46.08 | 0.1199 | 0.1199 | 0.066 | 1315 |
| 1723757100 | 0.1734 | 0 | 0.00 | 0.1734 | 0.1734 | 0.1734 | 0 |
| 1723670700 | 0.1734 | 0 | 0.00 | 0.1734 | 0.1734 | 0.1734 | 0 |
| 1723584300 | 0.1734 | 0 | 0.00 | 0.1734 | 0.1734 | 0.1734 | 0 |
| 1723497900 | 0.1734 | 0.0335 | 23.95 | 0.1734 | 0.1734 | 0.1734 | 427 |
| 1723238400 | 0.1399 | 0 | 0.00 | 0.1399 | 0.1399 | 0.1399 | 0 |
| 1723152000 | 0.1399 | -0.001 | -0.71 | 0.1399 | 0.1399 | 0.1399 | 300 |
| 1723066200 | 0.1409 | 0 | 0.00 | 0.1409 | 0.1409 | 0.1409 | 0 |
| 1722979800 | 0.1409 | 0 | 0.00 | 0.1409 | 0.1409 | 0.1409 | 0 |
| 1722893220 | 0.1409 | 0 | 0.00 | 0.1409 | 0.1409 | 0.1409 | 0 |
| 1722634020 | 0.1409 | 0 | 0.00 | 0.1409 | 0.1409 | 0.1409 | 0 |
| 1722547620 | 0.1409 | -0.0701 | -33.22 | 0.213 | 0.213 | 0.1409 | 10614 |
| 1722461340 | 0.211 | 0.01 | 4.98 | 0.229 | 0.239 | 0.211 | 6192 |
| 1722374820 | 0.201 | -0.02405 | -10.69 | 0.2157 | 0.2157 | 0.201 | 4969 |
| 1722288300 | 0.22505 | 0 | 0.00 | 0.22505 | 0.22505 | 0.22505 | 0 |
| 1722029100 | 0.22505 | -0.07495 | -24.98 | 0.25 | 0.25 | 0.22505 | 7355 |
| 1721942940 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1721856540 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1721770140 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1721683740 | 0.3 | -0.0732 | -19.61 | 0.3 | 0.3 | 0.3 | 2500 |
| 1721424120 | 0.3731999 | 0 | 0.00 | 0.3731999 | 0.3731999 | 0.3731999 | 0 |
| 1721337720 | 0.3731999 | 0 | 0.00 | 0.3731999 | 0.3731999 | 0.3731999 | 0 |
| 1721251320 | 0.3731999 | 0 | 0.00 | 0.3731999 | 0.3731999 | 0.3731999 | 0 |
| 1721164920 | 0.3731999 | -0.0225 | -5.69 | 0.3002 | 0.3943999 | 0.25 | 2765 |
| 1721078940 | 0.3957 | -0.0013 | -0.33 | 0.2502 | 0.3957 | 0.2502 | 303 |
| 1720819200 | 0.397 | 0.1465 | 58.48 | 0.397 | 0.397 | 0.397 | 100 |
| 1720733280 | 0.2505 | -0.02 | -7.39 | 0.3977 | 0.3977 | 0.2505 | 13600 |
| 1720646940 | 0.2705 | 0 | 0.00 | 0.2705 | 0.2705 | 0.2705 | 0 |
| 1720560540 | 0.2705 | -0.1944 | -41.82 | 0.2705 | 0.2705 | 0.2705 | 2300 |
| 1720473600 | 0.4649 | -0.035 | -7.00 | 0.2505 | 0.4649 | 0.2505 | 600 |
| 1720186200 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1720013400 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1719927000 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1719840600 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1719581400 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1719495000 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1719408600 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1719322200 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1719235800 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
