Hallmark Venture Group, Inc. (HLLK)
OTCMKTS · Delayed Price · Currency is USD
0.2400
-0.0200 (-7.69%)
At close: Jul 31, 2025
Hallmark Venture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -7.69% | 620 |
| Jul 30, 2025 | 0.21 | 0.29 | 0.21 | 0.26 | 0.26 | 4.00% | 2,214 |
| Jul 29, 2025 | 0.40 | 0.40 | 0.25 | 0.25 | 0.25 | 4.17% | 3,900 |
| Jul 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 20.00% | 2,136 |
| Jul 25, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 25.00% | 10,000 |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -23.81% | 5,069 |
| Jul 23, 2025 | 0.16 | 0.21 | 0.16 | 0.21 | 0.21 | 5.00% | 9,290 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 13,004 |
| Jul 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 551 |
| Jul 18, 2025 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | - | 10,007 |
| Jul 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 36.36% | 3,200 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,011 |
| May 20, 2025 | 0.12 | 0.15 | 0.11 | 0.11 | 0.11 | -45.00% | 24,515 |
| May 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 90.11% | 2,501 |
| May 16, 2025 | 0.19 | 0.25 | 0.11 | 0.11 | 0.11 | 88.19% | 106,755 |
| May 15, 2025 | 0.51 | 0.90 | 0.05 | 0.06 | 0.06 | -94.35% | 34,455 |
| May 13, 2025 | 0.52 | 1.00 | 0.52 | 0.99 | 0.99 | 10.00% | 8,707 |
| May 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3,401 |
| May 9, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | - | 1,201 |
| May 8, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | - | 2,211 |
| May 7, 2025 | 0.80 | 1.02 | 0.80 | 0.90 | 0.90 | -5.26% | 6,297 |
| May 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,000 |
| May 5, 2025 | 0.51 | 0.95 | 0.51 | 0.95 | 0.95 | 5.79% | 25,196 |
| May 1, 2025 | 0.45 | 0.90 | 0.45 | 0.90 | 0.90 | 124.50% | 23,417 |
| Apr 30, 2025 | 0.25 | 0.79 | 0.25 | 0.40 | 0.40 | -6.98% | 2,795 |
| Apr 29, 2025 | 0.27 | 0.79 | 0.27 | 0.43 | 0.43 | -15.69% | 4,821 |
| Apr 28, 2025 | 0.50 | 0.52 | 0.35 | 0.51 | 0.51 | -2.86% | 13,841 |
| Apr 25, 2025 | 0.55 | 0.55 | 0.15 | 0.53 | 0.53 | 31.35% | 4,318 |
| Apr 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -27.33% | 3,600 |
| Apr 23, 2025 | 1.50 | 1.50 | 0.40 | 0.55 | 0.55 | -63.33% | 113,777 |
| Apr 22, 2025 | 1.40 | 1.50 | 1.00 | 1.50 | 1.50 | 7.14% | 1,345 |
| Apr 21, 2025 | 1.95 | 1.95 | 1.10 | 1.40 | 1.40 | -3.45% | 142 |
| Apr 17, 2025 | 1.25 | 1.50 | 1.00 | 1.45 | 1.45 | 16.00% | 1,974 |
| Apr 16, 2025 | 1.95 | 1.95 | 1.15 | 1.25 | 1.25 | -3.85% | 1,426 |
| Apr 15, 2025 | 1.53 | 1.95 | 1.10 | 1.30 | 1.30 | -13.33% | 3,831 |
| Apr 14, 2025 | 2.50 | 2.50 | 1.50 | 1.50 | 1.50 | - | 4 |
| Apr 11, 2025 | 2.00 | 2.00 | 1.50 | 1.50 | 1.50 | - | 2 |
| Apr 10, 2025 | 1.40 | 1.50 | 1.05 | 1.50 | 1.50 | - | 1,058 |
| Apr 9, 2025 | 1.95 | 1.95 | 1.45 | 1.50 | 1.50 | - | 50 |
| Apr 8, 2025 | 1.50 | 1.50 | 0.95 | 1.50 | 1.50 | - | 3 |
| Apr 7, 2025 | 1.00 | 1.50 | 1.00 | 1.50 | 1.50 | - | 3,399 |
| Apr 4, 2025 | 1.30 | 1.50 | 1.30 | 1.50 | 1.50 | - | 3,040 |
| Apr 3, 2025 | 2.00 | 2.00 | 1.40 | 1.50 | 1.50 | -3.23% | 454 |
| Apr 2, 2025 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | -22.50% | 1,833 |
| Apr 1, 2025 | 2.00 | 2.50 | 2.00 | 2.00 | 2.00 | 2.56% | 130 |
| Mar 31, 2025 | 2.20 | 2.20 | 1.95 | 1.95 | 1.95 | - | 366 |
| Mar 28, 2025 | 1.80 | 2.00 | 1.55 | 1.95 | 1.95 | 2.63% | 115 |
| Mar 27, 2025 | 2.50 | 2.50 | 1.55 | 1.90 | 1.90 | - | 66 |
| Mar 26, 2025 | 1.80 | 1.90 | 1.40 | 1.90 | 1.90 | 26.67% | 613 |
| Mar 25, 2025 | 2.50 | 2.50 | 1.45 | 1.50 | 1.50 | -14.29% | 749 |