OTC Markets OTCPK - Delayed Quote USD

Hallmark Venture Group, Inc. (HLLKD)

0.1052

-0.0802

(-43.26%)

At close: May 16 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	0.1850	0.2500	0.1052	0.1052	0.1052	106,755
May 15, 2025	0.5100	0.8970	0.0500	0.0559	0.0559	34,455
May 14, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	-
May 13, 2025	0.5200	0.9999	0.5200	0.9900	0.9900	8,707
May 12, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	3,401
May 9, 2025	0.8000	0.9000	0.8000	0.9000	0.9000	1,201
May 8, 2025	0.8500	0.9000	0.8500	0.9000	0.9000	2,211
May 7, 2025	0.8000	1.0200	0.8000	0.9000	0.9000	6,297
May 6, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	1,000
May 5, 2025	0.5100	0.9500	0.5100	0.9500	0.9500	25,196
May 2, 2025	0.8980	0.8980	0.8980	0.8980	0.8980	-
May 1, 2025	0.4500	0.8980	0.4500	0.8980	0.8980	23,417
Apr 30, 2025	0.2500	0.7900	0.2500	0.4000	0.4000	2,795
Apr 29, 2025	0.2700	0.7900	0.2700	0.4300	0.4300	4,821
Apr 28, 2025	0.5000	0.5198	0.3497	0.5100	0.5100	13,841
Apr 25, 2025	0.1510	0.5500	0.1510	0.5250	0.5250	4,318
Apr 24, 2025	1:500 Stock Splits
Apr 24, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 23, 2025	1.5000	1.5000	0.4000	0.5500	0.5500	113,777
Apr 22, 2025	1.4000	1.5000	1.0000	1.5000	1.5000	1,345
Apr 21, 2025	1.9500	1.9500	1.1000	1.4000	1.4000	142
Apr 17, 2025	1.2500	1.5000	1.0000	1.4500	1.4500	1,974
Apr 16, 2025	1.9500	1.9500	1.1500	1.2500	1.2500	1,426
Apr 15, 2025	1.5250	1.9500	1.1000	1.3000	1.3000	3,831
Apr 14, 2025	2.5000	2.5000	1.5000	1.5000	1.5000	4
Apr 11, 2025	2.0000	2.0000	1.5000	1.5000	1.5000	2
Apr 10, 2025	1.4000	1.5000	1.0500	1.5000	1.5000	1,058
Apr 9, 2025	1.9500	1.9500	1.4500	1.5000	1.5000	50
Apr 8, 2025	1.5000	1.5000	0.9500	1.5000	1.5000	3
Apr 7, 2025	1.0000	1.5000	1.0000	1.5000	1.5000	3,399
Apr 4, 2025	1.3000	1.5000	1.3000	1.5000	1.5000	3,040
Apr 3, 2025	2.0000	2.0000	1.4000	1.5000	1.5000	454
Apr 2, 2025	1.5500	1.5500	1.5000	1.5500	1.5500	1,833
Apr 1, 2025	2.0000	2.5000	2.0000	2.0000	2.0000	130
Mar 31, 2025	2.2000	2.2000	1.9500	1.9500	1.9500	366
Mar 28, 2025	1.8000	2.0000	1.5500	1.9500	1.9500	115
Mar 27, 2025	2.5000	2.5000	1.5500	1.9000	1.9000	66
Mar 26, 2025	1.8000	1.9000	1.4000	1.9000	1.9000	613
Mar 25, 2025	2.5000	2.5000	1.4500	1.5000	1.5000	749
Mar 24, 2025	1.5000	1.8500	1.4000	1.7500	1.7500	2,161
Mar 21, 2025	1.6000	1.8000	1.5000	1.8000	1.8000	1,432
Mar 20, 2025	1.9500	2.0000	1.5500	1.9500	1.9500	930
Mar 19, 2025	2.2000	2.2000	1.9500	1.9500	1.9500	999
Mar 18, 2025	2.0500	2.2500	1.9500	2.1000	2.1000	639
Mar 17, 2025	2.1500	2.5000	2.1500	2.3000	2.3000	8,446
Mar 14, 2025	2.1000	2.2500	2.0000	2.1500	2.1500	1,615
Mar 13, 2025	1.8000	2.7500	1.4000	1.9500	1.9500	2,433
Mar 12, 2025	1.5000	1.8500	1.5000	1.8000	1.8000	323
Mar 11, 2025	1.9000	1.9000	1.9000	1.9000	1.9000	32
Mar 10, 2025	1.9000	1.9000	1.5000	1.9000	1.9000	304
Mar 7, 2025	2.0000	2.0000	1.7000	1.9000	1.9000	567
Mar 6, 2025	3.0000	3.0000	1.4500	1.6000	1.6000	1,756
Mar 5, 2025	1.7000	1.7000	1.4500	1.5500	1.5500	762
Mar 4, 2025	1.4000	1.5500	1.1000	1.4500	1.4500	2,778
Mar 3, 2025	1.5000	1.5000	1.2000	1.4000	1.4000	1,627
Feb 28, 2025	1.3500	1.5000	1.2000	1.5000	1.5000	3,127
Feb 27, 2025	1.4000	1.4000	1.0500	1.3500	1.3500	872
Feb 26, 2025	1.4000	1.4000	1.0500	1.3500	1.3500	220
Feb 25, 2025	1.4000	1.4000	1.0500	1.4000	1.4000	90
Feb 24, 2025	1.3500	1.5000	1.3500	1.4000	1.4000	608
Feb 21, 2025	1.5000	1.5000	1.2000	1.3000	1.3000	413
Feb 20, 2025	1.5000	1.5000	1.4500	1.4500	1.4500	200
Feb 19, 2025	1.0500	1.4500	1.0500	1.4500	1.4500	544
Feb 18, 2025	1.5000	1.5000	1.0500	1.4000	1.4000	708
Feb 14, 2025	1.5000	1.5000	1.2500	1.4000	1.4000	315
Feb 13, 2025	1.1000	1.4000	1.1000	1.4000	1.4000	417
Feb 12, 2025	1.1000	1.4000	1.1000	1.4000	1.4000	730
Feb 11, 2025	1.4000	1.5000	1.2000	1.3500	1.3500	927
Feb 10, 2025	1.3500	1.3500	1.0500	1.3500	1.3500	2,028
Feb 7, 2025	1.4000	1.4000	1.0500	1.0500	1.0500	5,817
Feb 6, 2025	1.7500	1.7500	1.0500	1.0500	1.0500	3,683
Feb 5, 2025	1.7000	1.7500	1.2000	1.7000	1.7000	2,920
Feb 4, 2025	1.4500	1.7500	1.2500	1.7000	1.7000	5,037
Feb 3, 2025	1.4500	1.4500	1.2000	1.4500	1.4500	1,440
Jan 31, 2025	1.4500	1.4500	1.2500	1.3000	1.3000	2,482
Jan 30, 2025	1.1500	1.3750	1.1500	1.3500	1.3500	5,138
Jan 29, 2025	1.2000	1.2000	1.0500	1.1000	1.1000	2,919
Jan 28, 2025	1.3500	1.3500	1.1000	1.2000	1.2000	1,219
Jan 27, 2025	1.4500	1.4500	1.2000	1.3500	1.3500	813
Jan 24, 2025	1.2500	1.4500	1.2500	1.4500	1.4500	2,917
Jan 23, 2025	1.4500	1.4500	1.4000	1.4000	1.4000	637
Jan 22, 2025	1.4500	1.4500	1.2500	1.3500	1.3500	1,005
Jan 21, 2025	1.4000	1.4000	1.3000	1.3500	1.3500	902
Jan 17, 2025	1.4500	1.4500	1.1000	1.2500	1.2500	1,040
Jan 16, 2025	2.0000	2.0000	1.0000	1.4000	1.4000	3,077
Jan 15, 2025	1.2500	1.2500	0.8000	1.2000	1.2000	11,830
Jan 14, 2025	2.0000	2.0000	0.9000	1.2000	1.2000	3,710
Jan 13, 2025	1.2500	1.6500	1.0000	1.2000	1.2000	22,031
Jan 10, 2025	1.6500	1.6500	1.0500	1.5000	1.5000	4,747
Jan 8, 2025	2.5000	2.5000	1.5000	1.6500	1.6500	242
Jan 7, 2025	1.3500	2.1500	1.2500	1.6500	1.6500	8,716
Jan 6, 2025	2.2000	2.2000	1.3000	1.5000	1.5000	3,328
Jan 3, 2025	2.5500	2.5500	1.3500	1.9500	1.9500	6,656
Jan 2, 2025	1.6500	1.9500	1.4000	1.8000	1.8000	10,080
Dec 31, 2024	3.7500	3.7500	1.3000	1.6500	1.6500	21,750
Dec 30, 2024	3.2500	3.2500	1.8500	2.5000	2.5000	8,677
Dec 27, 2024	2.6000	2.7000	1.9000	2.5500	2.5500	5,696
Dec 26, 2024	2.2500	2.6500	2.2000	2.3500	2.3500	21,077
Dec 24, 2024	2.0000	2.2500	1.6500	2.2000	2.2000	19,281
Dec 23, 2024	0.8500	2.3250	0.7000	1.9500	1.9500	24,229
Dec 20, 2024	1.4000	1.4000	0.6000	0.8000	0.8000	19,235
Dec 19, 2024	1.6000	1.6000	1.0500	1.4000	1.4000	13,348
Dec 18, 2024	1.5000	1.6000	1.4500	1.6000	1.6000	11,240
Dec 17, 2024	1.1000	1.5000	1.1000	1.4500	1.4500	17,514
Dec 16, 2024	0.7000	1.1000	0.6500	1.1000	1.1000	14,031
Dec 13, 2024	0.7000	0.7000	0.6500	0.7000	0.7000	1,740
Dec 12, 2024	0.7000	0.7500	0.6500	0.7000	0.7000	15,430
Dec 11, 2024	0.7000	0.7000	0.5500	0.7000	0.7000	16,995
Dec 10, 2024	0.7000	0.7000	0.4000	0.5500	0.5500	3,293
Dec 9, 2024	0.7000	0.7000	0.4000	0.7000	0.7000	432
Dec 6, 2024	0.4000	0.7000	0.4000	0.7000	0.7000	1,020
Dec 5, 2024	0.7000	0.7000	0.4500	0.6500	0.6500	2,865
Dec 4, 2024	0.4500	0.6500	0.4500	0.6500	0.6500	572
Dec 3, 2024	0.7000	0.7000	0.5250	0.6500	0.6500	21
Dec 2, 2024	0.7000	0.7000	0.4000	0.6500	0.6500	2,395
Nov 29, 2024	0.7000	0.7000	0.4000	0.4500	0.4500	705
Nov 27, 2024	0.6500	0.7000	0.6500	0.7000	0.7000	25
Nov 26, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Nov 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1
Nov 22, 2024	0.4000	0.4500	0.4000	0.4500	0.4500	313
Nov 21, 2024	0.4500	0.7000	0.4500	0.7000	0.7000	205
Nov 20, 2024	0.5000	0.7000	0.4500	0.7000	0.7000	3,464
Nov 19, 2024	5.7500	5.7500	0.5750	0.7000	0.7000	62
Nov 18, 2024	1.2500	1.2500	0.7000	0.7000	0.7000	6
Nov 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	287
Nov 14, 2024	0.5000	0.7000	0.5000	0.7000	0.7000	2,724
Nov 13, 2024	0.5500	0.5500	0.3500	0.5000	0.5000	358
Nov 12, 2024	0.5500	0.5500	0.4000	0.5500	0.5500	3,978
Nov 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2
Nov 8, 2024	0.7500	0.7500	0.7000	0.7000	0.7000	404
Nov 7, 2024	0.7500	0.8000	0.7000	0.8000	0.8000	2,402
Nov 6, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	2,008
Nov 5, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	2
Nov 4, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	204
Nov 1, 2024	0.8000	0.8000	0.5500	0.8000	0.8000	610
Oct 31, 2024	0.6500	0.8000	0.5500	0.8000	0.8000	647
Oct 30, 2024	0.8000	0.8000	0.7250	0.8000	0.8000	19
Oct 29, 2024	0.8000	0.8000	0.7000	0.7000	0.7000	1,600
Oct 28, 2024	0.6500	0.8000	0.4500	0.8000	0.8000	108
Oct 25, 2024	0.5500	0.8000	0.5500	0.8000	0.8000	60
Oct 24, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	20
Oct 23, 2024	0.8000	0.8000	0.6500	0.8000	0.8000	205
Oct 22, 2024	0.5500	0.8000	0.5500	0.8000	0.8000	1,358
Oct 21, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Oct 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2
Oct 17, 2024	0.7750	0.9000	0.7500	0.7500	0.7500	615
Oct 16, 2024	0.8500	0.8500	0.5500	0.7500	0.7500	45,729
Oct 15, 2024	0.8000	1.1500	0.8000	0.8500	0.8500	8,646
Oct 14, 2024	0.8500	0.9500	0.8000	0.9500	0.9500	1,843
Oct 11, 2024	1.0000	1.0000	0.8000	0.9000	0.9000	10,892
Oct 10, 2024	1.0000	1.1500	0.9500	1.0000	1.0000	4,290
Oct 9, 2024	0.7500	1.1500	0.7500	0.9500	0.9500	7,735
Oct 8, 2024	0.9500	0.9500	0.7000	0.8000	0.8000	8,696
Oct 7, 2024	2.2500	2.2500	0.6500	0.8500	0.8500	4,563
Oct 4, 2024	0.5000	1.0000	0.5000	0.8000	0.8000	22,051
Oct 3, 2024	0.6000	0.6500	0.4000	0.4500	0.4500	24,863
Oct 2, 2024	0.3500	0.7500	0.3000	0.6500	0.6500	72,964
Oct 1, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	185
Sep 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	114
Sep 25, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 24, 2024	0.2500	0.3500	0.2500	0.3500	0.3500	3,441
Sep 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	198
Sep 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	250
Sep 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Sep 16, 2024	0.2500	0.4000	0.2500	0.4000	0.4000	220
Sep 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	220
Sep 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 10, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	420
Sep 9, 2024	5.7500	5.7500	0.4000	0.4000	0.4000	24
Sep 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	345
Sep 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	600
Sep 3, 2024	0.2500	0.4000	0.2000	0.4000	0.4000	1,200
Aug 30, 2024	0.4000	0.4000	0.2500	0.4000	0.4000	2,641
Aug 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	44
Aug 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	300
Aug 27, 2024	0.2500	0.5000	0.2500	0.4000	0.4000	57,277
Aug 26, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Aug 23, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Aug 22, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	6,700
Aug 21, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Aug 20, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	100
Aug 19, 2024	0.1500	0.2500	0.1500	0.2500	0.2500	540
Aug 16, 2024	0.2500	0.2500	0.1500	0.1500	0.1500	2,501
Aug 15, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	140
Aug 14, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	300
Aug 13, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	1,293
Aug 12, 2024	0.2000	0.2500	0.2000	0.2500	0.2500	2,308
Aug 9, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Aug 8, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	20
Aug 7, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Aug 6, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	40
Aug 5, 2024	0.1500	0.2500	0.1500	0.2500	0.2500	640
Aug 2, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	10,285
Aug 1, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 31, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,000
Jul 30, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 29, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 26, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 25, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	20
Jul 24, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Jul 23, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Jul 22, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Jul 19, 2024	0.2500	0.2500	0.1500	0.1500	0.1500	5,076
Jul 18, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 17, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 16, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 15, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 12, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 11, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 10, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 9, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 8, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 5, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 3, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 2, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,000
Jul 1, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 28, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	20
Jun 27, 2024	0.2000	0.3000	0.1500	0.1500	0.1500	6,980
Jun 26, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 25, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 24, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 21, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	804
Jun 20, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,000
Jun 18, 2024	0.1500	0.2750	0.1500	0.2750	0.2750	3,706
Jun 17, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 14, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 13, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 12, 2024	0.1500	0.2500	0.1500	0.2500	0.2500	320
Jun 11, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 10, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 7, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 6, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	160
Jun 5, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	20
Jun 4, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jun 3, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
May 31, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	800
May 30, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	120
May 29, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,000
May 28, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 24, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 23, 2024	0.2000	0.2500	0.2000	0.2500	0.2500	2,656
May 22, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	1,000
May 21, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 20, 2024	0.2500	0.2500	0.2000	0.2500	0.2500	3,076
May 17, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	490

RAFX Rafex Gold Corp.

0.0126

+0.80%

IGTAU Inception Growth Acquisition Limited

10.82

0.00%

PMPG Premier Products Group, Inc.

0.0001

0.00%

EMBR Embarr Downs, Inc.

0.0006

0.00%

CIVX CTR Investments & Consulting, Inc.

0.0002

-33.33%

HDII Hypertension Diagnostics, Inc.

0.0001

0.00%

SPRV Supurva Healthcare Group, Inc.

0.0001

0.00%

AFFL Affiliated Resources Corp

0.0600

0.00%

HUML Humble Energy, Inc.

0.0010

0.00%

IGTA Inception Growth Acquisition Limited

12.10

-1.47%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hallmark Venture Group, Inc. (HLLKD)

Related Tickers