Canada Markets open in 4 hrs 17 mins

Halo Collective Inc. (HALO.NE)

NEO - NEO Real Time Price. Currency in CAD
Add to watchlist
0.0800-0.0100 (-11.11%)
At close: 03:16PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 26, 2022------
May 25, 20220.08000.08500.07500.08500.08503,753,386
May 24, 20220.08500.08500.08000.08000.08001,025,515
May 20, 20220.09000.09000.08000.08000.08001,420,644
May 19, 20220.10000.10000.08500.09000.09001,663,066
May 18, 20220.12000.12000.10000.10000.10001,591,910
May 17, 20220.16000.17000.13000.13000.13001,135,998
May 16, 20220.15000.15000.14000.14000.1400260,296
May 13, 20220.15000.15500.14500.15000.1500416,094
May 12, 20220.13000.14500.12500.14500.1450860,208
May 11, 20220.14000.14000.12500.12500.1250479,881
May 10, 20220.15500.15500.14000.14000.1400455,517
May 09, 20220.17500.17500.15000.15000.15001,220,120
May 06, 20220.18000.18000.16500.16500.1650735,058
May 05, 20220.19000.19000.17500.18500.1850344,731
May 04, 20220.20500.20500.19000.19000.1900582,283
May 03, 20220.22000.22000.20500.20500.2050349,706
May 02, 20220.23000.24000.21000.22000.22001,240,375
Apr 29, 20220.24500.24500.22000.22000.22001,079,030
Apr 28, 20220.20500.27500.20500.27500.27501,352,004
Apr 27, 20220.21000.21000.19000.19000.1900243,438
Apr 26, 20220.22000.22500.21500.22000.2200307,874
Apr 25, 20220.25000.25000.07500.22500.22501,069,638
Apr 22, 20220.27000.27000.24500.24500.2450890,508
Apr 21, 20220.28500.28500.27000.27000.2700390,029
Apr 20, 20220.29000.29000.28000.28000.2800386,636
Apr 19, 20220.30000.30000.28500.29000.2900382,648
Apr 18, 20220.29500.30500.29500.30000.3000243,523
Apr 14, 20220.31000.31000.30000.30000.3000217,751
Apr 13, 20220.31500.32000.30500.31500.3150284,833
Apr 12, 20220.30500.32000.29500.32000.3200373,260
Apr 11, 20220.35500.35500.33000.33000.3300293,343
Apr 08, 20220.29500.37000.28500.36000.36001,252,427
Apr 07, 20220.30000.30000.29000.29500.2950669,626
Apr 06, 20220.31000.31000.29000.29000.2900746,264
Apr 05, 20220.34000.34000.29500.31000.3100941,216
Apr 04, 20220.36000.36000.33500.34000.3400463,813
Apr 01, 20220.36000.36500.35000.35500.3550401,932
Mar 31, 20220.38000.39000.35500.35500.3550601,807
Mar 30, 20220.38000.39000.38000.38000.3800395,087
Mar 29, 20220.39500.39500.38500.39000.3900446,158
Mar 28, 20220.40000.40000.38500.39000.3900204,175
Mar 25, 20220.41000.41500.39500.40000.4000926,462
Mar 24, 20220.41500.41500.39000.40000.4000874,309
Mar 23, 20220.45000.45000.39000.39500.39501,904,782
Mar 22, 20220.48000.48000.42000.42500.4250344,951
Mar 21, 20220.48500.49000.45000.49000.4900738,314
Mar 18, 20220.53000.55000.48500.51000.51002,420,614
Mar 17, 20220.65000.65000.55000.59000.59001,415,917
Mar 16, 20220.80000.81000.61000.64000.64001,421,614
Mar 15, 20220.71001.02000.68000.83000.83004,184,193
Mar 14, 20220.43000.52000.42000.52000.52001,649,748
Mar 11, 20220.39500.39500.35000.36500.3650646,748
Mar 10, 20220.38500.38500.36500.37500.3750347,598
Mar 09, 20220.40000.40000.38000.39000.3900400,041
Mar 08, 20220.43000.43000.39500.42000.4200704,749
Mar 07, 20220.51000.52000.43000.45000.4500928,271
Mar 04, 20220.65000.65000.55000.56000.5600239,667
Mar 03, 20220.74000.74000.65000.66000.6600426,349
Mar 02, 20220.80000.80000.73000.73000.7300154,501
Mar 01, 20220.81000.83000.78000.82000.8200145,817
Feb 28, 20220.90000.90000.80000.81000.8100191,968
Feb 25, 20220.94000.95000.81000.90000.9000687,570
Feb 24, 20220.90000.93000.75000.89000.8900259,678
Feb 23, 20221.01001.02000.93000.93000.9300498,746
Feb 22, 20221.00001.05000.97001.00001.0000229,784
Feb 18, 20221.09001.09001.00001.00001.0000236,632
Feb 17, 20221.14001.14001.06001.09001.0900137,930
Feb 16, 20221.09001.10001.07001.09001.090032,940
Feb 15, 20221.01001.15001.01001.09001.0900240,277
Feb 14, 20221.03001.08001.03001.03001.030060,130
Feb 11, 20220.98001.04000.98001.03001.0300125,563
Feb 10, 20221.05001.10001.02001.02001.020040,817
Feb 09, 20221.00001.11000.99001.07001.0700100,650
Feb 08, 20221.00001.00000.98000.99000.990057,141
Feb 07, 20221.01001.01000.98000.99000.990055,252
Feb 04, 20220.99001.03000.95001.01001.0100109,986
Feb 03, 20221.00001.01000.99000.99000.9900181,301
Feb 02, 20221.07001.07001.00001.02001.0200255,852
Feb 01, 20221.05001.07001.01001.07001.0700579,885
Jan 31, 20221.08001.08001.00001.05001.0500360,065
Jan 28, 20221.08001.12001.06001.06001.060084,130
Jan 27, 20221.10001.12001.07001.10001.100034,957
Jan 26, 20221.15001.15001.06001.15001.150086,916
Jan 25, 20221.16001.20001.12001.20001.2000177,750
Jan 24, 20221.20001.24001.12001.15001.1500184,547
Jan 21, 20221.24001.24001.11001.16001.1600129,235
Jan 20, 20221.31001.35001.20001.20001.2000157,238
Jan 19, 20221.25001.28001.21001.28001.280056,764
Jan 18, 20221.49001.49001.25001.25001.2500173,580
Jan 17, 20221.60001.65001.48001.57001.5700281,071
Jan 14, 20221.56001.60001.35001.38001.3800172,561
Jan 13, 20221.65001.84001.65001.71001.7100138,552
Jan 12, 20221.35001.60001.27001.56001.5600207,825
Jan 11, 20221.20001.25001.15001.20001.200090,799
Jan 10, 20221.20001.20001.11001.18001.180029,432
Jan 07, 20221.20001.21001.03001.15001.1500101,253
Jan 06, 20221.20001.28001.20001.22001.220028,985
Jan 05, 20221.32001.32001.23001.25001.250037,170
Jan 04, 20221.28001.31001.20001.28001.2800101,224
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...