Hallmark Venture Group, Inc. (HLLKD)
OTCMKTS
· Delayed Price · Currency is USD
0.5100
-0.0150 (-2.86%)
Apr 28, 2025, 4:00 PM EDT
Hallmark Venture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 1.50 | 1.85 | 1.40 | 1.75 | 1.75 | -2.78% | 2,161 |
| Mar 21, 2025 | 1.60 | 1.80 | 1.50 | 1.80 | 1.80 | -7.69% | 1,432 |
| Mar 20, 2025 | 1.95 | 2.00 | 1.55 | 1.95 | 1.95 | - | 930 |
| Mar 19, 2025 | 2.20 | 2.20 | 1.95 | 1.95 | 1.95 | -7.14% | 999 |
| Mar 18, 2025 | 2.05 | 2.25 | 1.95 | 2.10 | 2.10 | -8.70% | 639 |
| Mar 17, 2025 | 2.15 | 2.50 | 2.15 | 2.30 | 2.30 | 6.98% | 8,446 |
| Mar 14, 2025 | 2.10 | 2.25 | 2.00 | 2.15 | 2.15 | 10.26% | 1,615 |
| Mar 13, 2025 | 1.80 | 2.75 | 1.40 | 1.95 | 1.95 | 8.33% | 2,433 |
| Mar 12, 2025 | 1.50 | 1.85 | 1.50 | 1.80 | 1.80 | -5.26% | 323 |
| Mar 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 32 |
| Mar 10, 2025 | 1.90 | 1.90 | 1.50 | 1.90 | 1.90 | - | 304 |
| Mar 7, 2025 | 2.00 | 2.00 | 1.70 | 1.90 | 1.90 | 18.75% | 567 |
| Mar 6, 2025 | 3.00 | 3.00 | 1.45 | 1.60 | 1.60 | 3.23% | 1,756 |
| Mar 5, 2025 | 1.70 | 1.70 | 1.45 | 1.55 | 1.55 | 6.90% | 762 |
| Mar 4, 2025 | 1.40 | 1.55 | 1.10 | 1.45 | 1.45 | 3.57% | 2,778 |
| Mar 3, 2025 | 1.50 | 1.50 | 1.20 | 1.40 | 1.40 | -6.67% | 1,627 |
| Feb 28, 2025 | 1.35 | 1.50 | 1.20 | 1.50 | 1.50 | 11.11% | 3,127 |
| Feb 27, 2025 | 1.40 | 1.40 | 1.05 | 1.35 | 1.35 | - | 872 |
| Feb 26, 2025 | 1.40 | 1.40 | 1.05 | 1.35 | 1.35 | -3.57% | 220 |
| Feb 25, 2025 | 1.40 | 1.40 | 1.05 | 1.40 | 1.40 | - | 90 |
| Feb 24, 2025 | 1.35 | 1.50 | 1.35 | 1.40 | 1.40 | 7.69% | 608 |
| Feb 21, 2025 | 1.50 | 1.50 | 1.20 | 1.30 | 1.30 | -10.34% | 413 |
| Feb 20, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | - | 200 |
| Feb 19, 2025 | 1.05 | 1.45 | 1.05 | 1.45 | 1.45 | 3.57% | 544 |
| Feb 18, 2025 | 1.50 | 1.50 | 1.05 | 1.40 | 1.40 | - | 708 |
| Feb 14, 2025 | 1.50 | 1.50 | 1.25 | 1.40 | 1.40 | - | 315 |