Hapbee Technologies, Inc. (HAPBF)
OTCMKTS
· Delayed Price · Currency is USD
0.0722
-0.0095 (-11.63%)
Apr 24, 2025, 10:54 AM EDT
Hapbee Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.54% | 5,729 |
| Apr 22, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 28.82% | 257,447 |
| Apr 21, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -2.30% | 257,716 |
| Apr 17, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.64% | 6,050 |
| Apr 16, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.66% | 27,550 |
| Apr 15, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 15.23% | 152,900 |
| Apr 14, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 14.10% | 366,431 |
| Apr 11, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 7.39% | 84,200 |
| Apr 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.25% | 114,693 |
| Apr 9, 2025 | 0.07 | 0.07 | 0.04 | 0.06 | 0.06 | 12.88% | 59,385 |
| Apr 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -22.59% | 41,700 |
| Apr 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.74% | 98,663 |
| Apr 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.07% | 28,500 |
| Apr 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.03% | 184,941 |
| Apr 2, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -0.35% | 389,678 |
| Apr 1, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 11.11% | 349,065 |
| Mar 31, 2025 | 0.05 | 0.08 | 0.04 | 0.06 | 0.06 | 37.42% | 1,626,345 |
| Mar 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 18.74% | 695,501 |
| Mar 27, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 23.14% | 172,035 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.14% | 149,543 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.14% | 180,110 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.30% | 438 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 8,000 |
| Mar 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 36.05% | 100,532 |
| Mar 17, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 18.07% | 438,800 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 2.89% | 13,097 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.37% | 5,910 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 800 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.71% | 134,362 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.35% | 114,438 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 22.60% | 47,070 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.42% | 100,500 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.38% | 1,500 |
| Feb 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -13.86% | 17,685 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.50% | 310,519 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,426 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -35.96% | 10,000 |
| Feb 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 24.50% | 20,000 |
| Feb 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.38% | 5,200 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.29% | 5,000 |