Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawkeye Systems Inc (OP: HWKE )

0.4189 UNCHANGED
Streaming Delayed Price Updated: 11:01 AM EDT, May 23, 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 (%)
Jul 31, 2020 1.150 1.198 1.026 1.080 674,100 +0.09(+9.10%)
Jul 30, 2020 0.8001 1.040 0.7600 0.9899 854,388 +0.21(+27.73%)
Jul 29, 2020 0.7396 0.8500 0.6750 0.7750 315,508 +0.06(+9.11%)
Jul 28, 2020 0.6300 0.7500 0.6300 0.7103 293,454 +0.08(+12.75%)
Jul 27, 2020 0.6640 0.6640 0.6201 0.6300 51,361 -0.03(-5.12%)
Jul 24, 2020 0.5930 0.6900 0.5930 0.6640 191,600 +0.04(+7.10%)
Jul 23, 2020 0.6350 0.6500 0.5851 0.6200 60,400 -0.02(-2.36%)
Jul 22, 2020 0.5700 0.6435 0.5700 0.6350 95,056 +0.04(+5.85%)
Jul 21, 2020 0.6700 0.6950 0.5700 0.5999 148,500 -0.07(-10.46%)
Jul 20, 2020 0.6300 0.6900 0.5701 0.6700 248,195 +0.07(+11.67%)
Jul 17, 2020 0.5200 0.6220 0.5200 0.6000 113,700 +0.02(+3.45%)
Jul 16, 2020 0.5540 0.6100 0.5200 0.5800 118,445 -0.01(-1.61%)
Jul 15, 2020 0.5799 0.5895 0.5112 0.5895 63,781 +0.03(+5.27%)
Jul 14, 2020 0.5900 0.5900 0.5001 0.5600 253,753 -0.03(-5.08%)
Jul 13, 2020 0.6400 0.6400 0.5750 0.5900 93,350 -0.05(-7.81%)
Jul 10, 2020 0.7100 0.7300 0.5625 0.6400 155,700 -0.07(-9.86%)
Jul 09, 2020 0.6000 0.7450 0.5505 0.7100 291,644 +0.12(+19.93%)
Jul 08, 2020 0.5800 0.5995 0.5500 0.5920 207,120 +0.02(+3.86%)
Jul 07, 2020 0.6449 0.6798 0.5500 0.5700 418,713 -0.07(-10.94%)
Jul 06, 2020 0.6800 0.7199 0.5801 0.6400 182,430 -0.06(-8.57%)
Jul 02, 2020 0.6400 0.7000 0.5500 0.7000 123,500 +0.07(+11.11%)
Jul 01, 2020 0.6201 0.6700 0.5100 0.6300 248,372 +0.00(+0.00%)
Jun 30, 2020 0.8200 0.8300 0.5800 0.6300 772,358 -0.16(-20.25%)
Jun 29, 2020 0.4485 0.8000 0.4175 0.7900 1,598,084 +0.36(+83.72%)
Jun 26, 2020 0.4899 0.4899 0.4000 0.4300 101,500 -0.02(-4.47%)
Jun 25, 2020 0.4400 0.5000 0.4210 0.4501 76,208 -0.02(-4.64%)
Jun 24, 2020 0.6380 0.6380 0.4350 0.4720 167,168 -0.03(-5.60%)
Jun 23, 2020 0.6000 0.7499 0.4500 0.5000 563,183 -0.09(-15.24%)
Jun 22, 2020 0.4800 0.6500 0.4550 0.5899 694,991 +0.17(+40.45%)
Jun 19, 2020 0.4750 0.5300 0.3830 0.4200 162,100 -0.06(-12.50%)
Jun 18, 2020 0.3796 0.5300 0.3500 0.4800 266,071 +0.14(+41.18%)
Jun 17, 2020 0.3999 0.3999 0.3400 0.3400 100,357 -0.06(-15.00%)
Jun 16, 2020 0.4600 0.4600 0.3401 0.4000 135,224 -0.04(-9.09%)
Jun 15, 2020 0.3751 0.4795 0.3701 0.4400 103,262 +0.04(+10.00%)
Jun 12, 2020 0.4600 0.5000 0.3400 0.4000 189,600 -0.06(-13.04%)
Jun 11, 2020 0.4598 0.6900 0.3800 0.4600 663,670 +0.03(+6.98%)
Jun 10, 2020 0.3600 0.4700 0.3600 0.4300 233,651 +0.07(+19.44%)
Jun 09, 2020 0.2700 0.3900 0.2550 0.3600 179,474 +0.08(+28.57%)
Jun 08, 2020 0.1850 0.3498 0.1850 0.2800 80,493 +0.00(+0.00%)
Jun 05, 2020 0.2850 0.2850 0.2100 0.2800 92,400 -0.04(-11.28%)
Jun 04, 2020 0.4000 0.4000 0.2500 0.3156 58,721 -0.06(-15.80%)
Jun 03, 2020 0.3600 0.4195 0.3200 0.3748 115,976 +0.00(+1.27%)
Jun 02, 2020 0.3350 0.4200 0.3200 0.3701 400,304 +0.02(+5.74%)
Jun 01, 2020 0.2300 0.4300 0.1950 0.3500 508,280 +0.16(+84.21%)
May 29, 2020 0.2300 0.2300 0.1400 0.1900 3,300 -0.03(-13.64%)
May 28, 2020 0.2200 0.2200 0.2200 50 +0.00(+0.00%)
May 27, 2020 0.1300 0.2300 0.1300 0.2200 5,320 +0.00(+0.00%)
May 26, 2020 0.2200 0.2300 0.1400 0.2200 14,852 -0.01(-4.35%)
May 21, 2020 0.2300 0.2300 0.2300 0 +0.04(+21.05%)
May 20, 2020 0.2300 0.2300 0.1900 0.1900 5,300 -0.03(-13.64%)
May 19, 2020 0.1800 0.2200 0.1800 0.2200 4,042 +0.02(+7.84%)
May 18, 2020 0.1800 0.2040 0.1800 0.2040 15,750 +0.00(+2.00%)
May 15, 2020 0.2300 0.2400 0.2000 0.2000 35,900 +0.00(+0.00%)
May 14, 2020 0.2199 0.2500 0.1850 0.2000 22,852 -0.02(-9.09%)
May 13, 2020 0.2300 0.2300 0.2200 0.2200 1,790 +0.03(+15.79%)
May 12, 2020 0.1950 0.2500 0.1900 0.1900 8,629 -0.06(-24.00%)
May 11, 2020 0.2500 0.2500 0.2500 0.2500 1,230 +0.00(+0.00%)
May 08, 2020 0.2350 0.2500 0.1900 0.2500 4,100 +0.03(+13.64%)
May 07, 2020 0.2000 0.2500 0.1900 0.2200 18,754 +0.02(+9.73%)
May 06, 2020 0.2005 0.2005 0.2005 0.2005 230 -0.04(-16.46%)
May 05, 2020 0.1900 0.2450 0.1900 0.2400 34,216 +0.05(+26.32%)
May 04, 2020 0.1900 0.2400 0.1900 0.1900 3,197 +0.00(+0.00%)
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.