Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Hapbee Technologies, Inc. (HAPBF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0774

0.0000

(0.00%)

At close: 09:43AM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0770	0.0770	0.0770	0.0770	0.0770	-
01 May 2024	0.0780	0.0780	0.0770	0.0770	0.0770	25,000
30 Apr 2024	0.0780	0.0780	0.0780	0.0780	0.0780	1,000
29 Apr 2024	0.0890	0.1000	0.0890	0.1000	0.1000	44,900
26 Apr 2024	0.0810	0.1000	0.0660	0.0830	0.0830	189,100
25 Apr 2024	0.0810	0.0950	0.0810	0.0860	0.0860	76,100
24 Apr 2024	0.0570	0.0890	0.0570	0.0850	0.0850	370,200
23 Apr 2024	0.0630	0.0790	0.0630	0.0680	0.0680	75,700
22 Apr 2024	0.0550	0.0780	0.0550	0.0780	0.0780	160,100
19 Apr 2024	0.0660	0.0740	0.0630	0.0740	0.0740	59,500
18 Apr 2024	0.0430	0.0790	0.0430	0.0790	0.0790	244,100
17 Apr 2024	0.0560	0.0700	0.0560	0.0700	0.0700	102,000
16 Apr 2024	0.0640	0.0640	0.0570	0.0570	0.0570	11,800
15 Apr 2024	0.0660	0.0660	0.0660	0.0660	0.0660	-
12 Apr 2024	0.0640	0.0700	0.0640	0.0660	0.0660	100,000
11 Apr 2024	0.0750	0.0780	0.0750	0.0780	0.0780	6,000
10 Apr 2024	0.0780	0.0790	0.0780	0.0790	0.0790	4,100
09 Apr 2024	0.0790	0.0790	0.0790	0.0790	0.0790	9,200
08 Apr 2024	0.0600	0.0860	0.0510	0.0800	0.0800	165,700
05 Apr 2024	0.0750	0.0800	0.0650	0.0770	0.0770	148,600
04 Apr 2024	0.0590	0.0800	0.0590	0.0800	0.0800	490,600
03 Apr 2024	0.0510	0.0630	0.0510	0.0600	0.0600	183,100
02 Apr 2024	0.0560	0.0590	0.0560	0.0560	0.0560	170,100
01 Apr 2024	0.0410	0.0410	0.0410	0.0410	0.0410	1,000
28 Mar 2024	0.0430	0.0600	0.0430	0.0480	0.0480	84,000
27 Mar 2024	0.0490	0.0550	0.0450	0.0550	0.0550	373,800
26 Mar 2024	0.0370	0.0530	0.0290	0.0530	0.0530	276,800
25 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
22 Mar 2024	0.0230	0.0380	0.0230	0.0330	0.0330	31,500
21 Mar 2024	0.0300	0.0300	0.0290	0.0290	0.0290	35,100
20 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,300
19 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
15 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
14 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,500
13 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Mar 2024	0.0370	0.0370	0.0250	0.0250	0.0250	18,300
08 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	3,100
07 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,300
04 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	2,200
01 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	6,000
29 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
28 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	13,000
27 Feb 2024	0.0330	0.0380	0.0300	0.0380	0.0380	8,600
26 Feb 2024	0.0380	0.0380	0.0380	0.0380	0.0380	30,000
23 Feb 2024	0.0370	0.0370	0.0370	0.0370	0.0370	4,000
22 Feb 2024	0.0300	0.0300	0.0190	0.0190	0.0190	155,000
21 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
20 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,300
16 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,900
15 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
14 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	3,100
13 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
12 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
09 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
08 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
07 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
06 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	800
05 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	12,000
02 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
01 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
31 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	4,300
30 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	80,000
29 Jan 2024	0.0240	0.0240	0.0120	0.0190	0.0190	91,800
26 Jan 2024	0.0220	0.0310	0.0220	0.0270	0.0270	106,600
25 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,400
24 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,100
23 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Jan 2024	0.0270	0.0270	0.0250	0.0250	0.0250	41,100
19 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	11,800
18 Jan 2024	0.0350	0.0350	0.0330	0.0330	0.0330	104,000
17 Jan 2024	0.0370	0.0370	0.0350	0.0350	0.0350	102,500
16 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,400
12 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
11 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
10 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
09 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
08 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
05 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
04 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
03 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
02 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	600
29 Dec 2023	0.0390	0.0390	0.0370	0.0370	0.0370	20,100
28 Dec 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
27 Dec 2023	0.0380	0.0380	0.0380	0.0380	0.0380	21,600
26 Dec 2023	0.0340	0.0380	0.0340	0.0360	0.0360	57,300
22 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
21 Dec 2023	0.0330	0.0430	0.0330	0.0430	0.0430	151,000
20 Dec 2023	0.0340	0.0350	0.0340	0.0350	0.0350	15,000
19 Dec 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
18 Dec 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
15 Dec 2023	0.0460	0.0500	0.0410	0.0410	0.0410	12,500
14 Dec 2023	0.0340	0.0460	0.0340	0.0450	0.0450	117,300
13 Dec 2023	0.0330	0.0340	0.0330	0.0330	0.0330	50,600
12 Dec 2023	0.0370	0.0370	0.0370	0.0370	0.0370	10,000
11 Dec 2023	0.0480	0.0480	0.0480	0.0480	0.0480	-
08 Dec 2023	0.0480	0.0480	0.0480	0.0480	0.0480	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,764.98+516.34(+1.03%)

Meet one of the UK’s largest unknown start-ups

Hapbee Technologies, Inc. (HAPBF)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,764.98
+516.34(+1.03%)