Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hub Cyber Security Ltd. - Warrant expiring 2/27/28 (NQ: HUBCW )

0.0249 -0.0036 (-12.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0179 0.0179 0.0119 0.0162 15,705 +0.00(+17.39%)
Mar 27, 2024 0.0180 0.0180 0.0135 0.0138 4,217 +0.00(+6.15%)
Mar 26, 2024 0.0162 0.0162 0.0130 0.0130 6,102 +0.00(+0.00%)
Mar 25, 2024 0.0180 0.0180 0.0127 0.0130 94,854 -0.00(-20.25%)
Mar 22, 2024 0.0169 0.0183 0.0131 0.0163 29,469 -0.00(-2.40%)
Mar 21, 2024 0.0174 0.0174 0.0167 0.0167 15,533 -0.00(-8.24%)
Mar 20, 2024 0.0167 0.0184 0.0167 0.0182 4,490 +0.00(+1.68%)
Mar 19, 2024 0.0190 0.0190 0.0155 0.0179 1,977 +0.00(+19.33%)
Mar 18, 2024 0.0195 0.0195 0.0115 0.0150 117,549 +0.00(+4.90%)
Mar 15, 2024 0.0155 0.0155 0.0123 0.0143 54,769 +0.00(+4.38%)
Mar 14, 2024 0.0165 0.0165 0.0133 0.0137 49,667 +0.00(+0.00%)
Mar 13, 2024 0.0175 0.0175 0.0137 0.0137 96,008 -0.00(-9.27%)
Mar 12, 2024 0.0175 0.0175 0.0146 0.0151 55,640 -0.00(-9.04%)
Mar 11, 2024 0.0230 0.0230 0.0165 0.0166 104,760 -0.00(-5.14%)
Mar 08, 2024 0.0205 0.0205 0.0175 0.0175 2,006 +0.00(+6.06%)
Mar 07, 2024 0.0246 0.0246 0.0165 0.0165 2,878 -0.00(-1.20%)
Mar 06, 2024 0.0269 0.0269 0.0166 0.0167 14,164 +0.00(+1.83%)
Mar 05, 2024 0.0260 0.0260 0.0164 0.0164 9,561 -0.01(-28.38%)
Mar 04, 2024 0.0221 0.0229 0.0161 0.0229 62,732 +0.01(+44.03%)
Mar 01, 2024 0.0210 0.0210 0.0159 0.0159 7,403 +0.00(+0.00%)
Feb 29, 2024 0.0187 0.0200 0.0158 0.0159 30,130 +0.00(+1.27%)
Feb 28, 2024 0.0198 0.0198 0.0157 0.0157 6,508 +0.00(+0.00%)
Feb 27, 2024 0.0161 0.0200 0.0156 0.0157 119,039 +0.00(+0.64%)
Feb 26, 2024 0.0161 0.0161 0.0155 0.0156 38,549 +0.00(+0.65%)
Feb 23, 2024 0.0174 0.0174 0.0141 0.0155 23,994 +0.00(+18.32%)
Feb 22, 2024 0.0155 0.0179 0.0125 0.0131 168,697 -0.00(-15.48%)
Feb 21, 2024 0.0149 0.0155 0.0149 0.0155 7,299 +0.00(+3.33%)
Feb 20, 2024 0.0150 0.0152 0.0150 0.0150 86,024 +0.00(+15.38%)
Feb 16, 2024 0.0168 0.0170 0.0130 0.0130 12,411 +0.00(+4.00%)
Feb 15, 2024 0.0132 0.0170 0.0125 0.0125 5,144 -0.00(-10.07%)
Feb 14, 2024 0.0170 0.0170 0.0130 0.0139 3,475 +0.00(+11.20%)
Feb 13, 2024 0.0170 0.0170 0.0125 0.0125 2,389 -0.00(-10.71%)
Feb 12, 2024 0.0141 0.0175 0.0140 0.0140 20,065 +0.00(+13.82%)
Feb 09, 2024 0.0153 0.0179 0.0123 0.0123 58,023 -0.00(-10.22%)
Feb 08, 2024 0.0151 0.0151 0.0137 0.0137 24,938 +0.00(+0.74%)
Feb 07, 2024 0.0187 0.0191 0.0136 0.0136 29,086 +0.00(+0.00%)
Feb 06, 2024 0.0154 0.0180 0.0136 0.0136 16,459 +0.00(+7.94%)
Feb 05, 2024 0.0190 0.0190 0.0119 0.0126 47,575 +0.00(+14.55%)
Feb 02, 2024 0.0133 0.0157 0.0110 0.0110 101,785 -0.00(-16.67%)
Feb 01, 2024 0.0132 0.0132 0.0132 0.0132 1,837 -0.00(-6.38%)
Jan 31, 2024 0.0135 0.0192 0.0135 0.0141 24,744 -0.00(-5.37%)
Jan 30, 2024 0.0160 0.0160 0.0141 0.0149 11,222 -0.00(-1.97%)
Jan 29, 2024 0.0178 0.0218 0.0150 0.0152 60,906 -0.00(-21.24%)
Jan 26, 2024 0.0193 0.0193 0.0193 0.0193 320 -0.00(-0.52%)
Jan 25, 2024 0.0150 0.0199 0.0150 0.0194 9,299 -0.00(-3.00%)
Jan 24, 2024 0.0151 0.0200 0.0144 0.0200 16,189 +0.00(+11.11%)
Jan 23, 2024 0.0152 0.0180 0.0138 0.0180 127,188 -0.00(-13.46%)
Jan 22, 2024 0.0175 0.0219 0.0175 0.0208 8,968 +0.00(+0.48%)
Jan 19, 2024 0.0200 0.0228 0.0150 0.0207 42,486 -0.00(-5.91%)
Jan 18, 2024 0.0197 0.0231 0.0161 0.0220 10,469 +0.00(+15.18%)
Jan 17, 2024 0.0192 0.0210 0.0187 0.0191 3,588 +0.00(+3.24%)
Jan 16, 2024 0.0167 0.0247 0.0157 0.0185 19,016 -0.00(-5.13%)
Jan 12, 2024 0.0235 0.0250 0.0160 0.0195 66,428 -0.01(-21.69%)
Jan 11, 2024 0.0245 0.0259 0.0182 0.0249 140,601 +0.00(+1.22%)
Jan 10, 2024 0.0250 0.0250 0.0177 0.0246 111,212 +0.00(+23.00%)
Jan 09, 2024 0.0238 0.0238 0.0191 0.0200 16,104 -0.00(-15.97%)
Jan 08, 2024 0.0200 0.0249 0.0185 0.0238 36,167 -0.00(-8.46%)
Jan 05, 2024 0.0297 0.0297 0.0181 0.0260 134,522 +0.00(+4.00%)
Jan 04, 2024 0.0194 0.0300 0.0154 0.0250 122,682 +0.01(+65.56%)
Jan 03, 2024 0.0137 0.0200 0.0135 0.0151 25,926 -0.00(-24.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.