Advertisement
Advertisement
U.S. markets open in 40 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Halo Collective Inc. (HALO.NE)

NEO - NEO Real Time Price. Currency in CAD
Add to watchlist
0.1700+0.0150 (+9.68%)
At close: 03:58PM EDT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20220.15500.17500.15500.16000.1600375,916
Aug 09, 20220.17000.17000.15000.15500.1550898,057
Aug 08, 20220.18000.18000.16000.17000.1700477,936
Aug 05, 20220.18500.19500.17000.17000.1700225,364
Aug 04, 20220.19500.19500.18500.18500.1850524,442
Aug 03, 20220.21000.21000.19000.19500.1950650,172
Aug 02, 20220.21500.23000.21500.23000.230058,526
Jul 29, 20220.19500.21500.19000.21500.215026,976
Jul 28, 20220.22000.22000.19000.19000.1900453,886
Jul 27, 20220.23500.24500.20000.22500.2250369,565
Jul 26, 20220.23000.23000.23000.23000.230012,548
Jul 25, 20220.23000.23000.23000.23000.230020,528
Jul 22, 20220.23000.23000.21000.21000.210071,239
Jul 21, 20220.26000.26000.22500.22500.2250272,661
Jul 20, 20220.26000.26500.25500.26500.2650123,639
Jul 19, 20220.26500.26500.25000.25500.2550471,486
Jul 18, 20220.29000.29000.26000.27000.2700548,376
Jul 15, 20220.32500.32500.26000.28000.2800314,581
Jul 14, 20220.32000.34500.30000.31000.3100149,947
Jul 13, 20220.37500.37500.32000.33000.330069,672
Jul 12, 20220.37000.39000.37000.39000.390056,313
Jul 11, 20220.35000.35000.32000.34000.340059,759
Jul 08, 20220.35500.35500.33500.33500.335082,166
Jul 07, 20220.30000.38000.26500.34500.3450149,163
Jul 06, 20220.25500.27000.24000.24000.2400141,708
Jul 05, 20220.28500.38000.25000.28000.2800152,362
Jul 04, 20220.44500.44500.28000.28000.2800180,439
Jun 30, 20220.39000.55000.32500.37500.375040,893
Jun 29, 20220.53000.55000.38000.40000.4000139,443
Jun 28, 20220.68000.68000.52000.52000.520043,933
Jun 27, 20220.60000.60000.57000.57000.570025,374
Jun 24, 20220.64000.64000.55000.55000.55005,857
Jun 23, 20220.70000.70000.40000.65000.65009,285
Jun 23, 20221:20 Stock Split
Jun 22, 20220.70000.70000.60000.60000.6000769
Jun 22, 20221:20 Stock Split
Jun 21, 20220.90000.90000.70000.70000.700035,992
Jun 20, 20220.80000.90000.75000.90000.900032,059
Jun 17, 20220.80000.80000.70000.80000.80004,561
Jun 16, 20220.80000.80000.75000.75000.750013,094
Jun 15, 20220.80000.90000.80000.80000.800062,540
Jun 14, 20220.80000.90000.80000.80000.800044,415
Jun 13, 20221.00001.00000.80000.80000.800042,306
Jun 10, 20221.00001.10001.00001.00001.000059,500
Jun 09, 20221.10001.10001.00001.00001.000026,357
Jun 08, 20221.20001.20001.00001.00001.000072,493
Jun 07, 20221.00001.20001.00001.10001.100087,286
Jun 06, 20221.20001.20001.10001.10001.100036,039
Jun 03, 20221.60001.60001.20001.20001.200087,741
Jun 02, 20221.10001.60001.10001.60001.600086,436
Jun 01, 20221.20001.30001.20001.20001.200015,992
May 31, 20221.30001.30001.20001.30001.300081,918
May 30, 20221.30001.40001.30001.30001.300045,690
May 27, 20221.40001.50001.30001.30001.300040,112
May 26, 20221.70001.70001.40001.40001.400061,245
May 25, 20221.60001.70001.50001.70001.7000187,669
May 24, 20221.70001.70001.60001.60001.600051,275
May 20, 20221.80001.80001.60001.60001.600071,032
May 19, 20222.00002.00001.70001.80001.800083,153
May 18, 20222.40002.40002.00002.00002.000079,595
May 17, 20223.20003.40002.60002.60002.600056,799
May 16, 20223.00003.00002.80002.80002.800013,014
May 13, 20223.00003.10002.90003.00003.000020,804
May 12, 20222.60002.90002.50002.90002.900043,010
May 11, 20222.80002.80002.50002.50002.500023,994
May 10, 20223.10003.10002.80002.80002.800022,775
May 09, 20223.50003.50003.00003.00003.000061,006
May 06, 20223.60003.60003.30003.30003.300036,752
May 05, 20223.80003.80003.50003.70003.700017,236
May 04, 20224.10004.10003.80003.80003.800029,114
May 03, 20224.40004.40004.10004.10004.100017,485
May 02, 20224.60004.80004.20004.40004.400062,018
Apr 29, 20224.90004.90004.40004.40004.400053,951
Apr 28, 20224.10005.50004.10005.50005.500067,600
Apr 27, 20224.20004.20003.80003.80003.800012,171
Apr 26, 20224.40004.50004.30004.40004.400015,393
Apr 25, 20225.00005.00001.50004.50004.500053,481
Apr 22, 20225.40005.40004.90004.90004.900044,525
Apr 21, 20225.70005.70005.40005.40005.400019,501
Apr 20, 20225.80005.80005.60005.60005.600019,331
Apr 19, 20226.00006.00005.70005.80005.800019,132
Apr 18, 20225.90006.10005.90006.00006.000012,176
Apr 14, 20226.20006.20006.00006.00006.000010,887
Apr 13, 20226.30006.40006.10006.30006.300014,241
Apr 12, 20226.10006.40005.90006.40006.400018,663
Apr 11, 20227.10007.10006.60006.60006.600014,667
Apr 08, 20225.90007.40005.70007.20007.200062,621
Apr 07, 20226.00006.00005.80005.90005.900033,481
Apr 06, 20226.20006.20005.80005.80005.800037,313
Apr 05, 20226.80006.80005.90006.20006.200047,060
Apr 04, 20227.20007.20006.70006.80006.800023,190
Apr 01, 20227.20007.30007.00007.10007.100020,096
Mar 31, 20227.60007.80007.10007.10007.100030,090
Mar 30, 20227.60007.80007.60007.60007.600019,754
Mar 29, 20227.90007.90007.70007.80007.800022,307
Mar 28, 20228.00008.00007.70007.80007.800010,208
Mar 25, 20228.20008.30007.90008.00008.000046,323
Mar 24, 20228.30008.30007.80008.00008.000043,715
Mar 23, 20229.00009.00007.80007.90007.900095,239
Mar 22, 20229.60009.60008.40008.50008.500017,247
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement