Hawkeye Systems, Inc. (HWKE)
OTCMKTS
· Delayed Price · Currency is USD
0.0570
-0.0130 (-18.57%)
May 13, 2025, 4:00 PM EDT
Hawkeye Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 13, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -17.93% | 1,900 |
| May 12, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -19.35% | 50,203 |
| May 9, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -8.05% | 3,000 |
| May 8, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 32.58% | 274 |
| May 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1 |
| May 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 573 |
| May 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -27.35% | 100 |
| May 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 77 |
| Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 29, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -8.41% | 10,000 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 48.40% | 201 |
| Apr 24, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -33.73% | 40,106 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09% | 572 |
| Apr 15, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | -1.00% | 500 |
| Apr 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.87% | 1,100 |
| Apr 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 10, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -14.59% | 22,500 |
| Apr 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 20.88% | 400 |
| Apr 8, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -9.00% | 3,300 |
| Apr 7, 2025 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | -9.09% | 1,912 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -35.29% | 5,061 |
| Apr 3, 2025 | 0.11 | 0.18 | 0.11 | 0.17 | 0.17 | 88.89% | 35,567 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.09 | 0.09 | 0.09 | -9.82% | 2,250 |
| Apr 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.58% | 1,599 |
| Mar 31, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 18.10% | 7,447 |
| Mar 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 27, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 39.36% | 1,267 |
| Mar 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.72% | 200 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.03 | 0.08 | 0.08 | -57.41% | 18,002 |
| Mar 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.22% | 665 |
| Mar 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 20, 2025 | 0.07 | 0.18 | 0.07 | 0.18 | 0.18 | 49.42% | 2,120 |
| Mar 19, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -3.23% | 24,000 |
| Mar 18, 2025 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -11.43% | 35,178 |
| Mar 17, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 31,210 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30 |
| Mar 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 50 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 7, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -10.45% | 20,500 |
| Mar 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -43.12% | 400 |