Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Here To Serve Holding Corp (OP: HTSC )

0.0220 UNCHANGED
Last Price Updated: 3:17 PM EST, Feb 2, 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 (%)
Nov 30, 2020 0.0771 0.0919 0.0771 0.0864 82,177 +0.00(+1.65%)
Nov 27, 2020 0.0940 0.0940 0.0800 0.0850 48,800 -0.01(-8.31%)
Nov 25, 2020 0.0869 0.0934 0.0800 0.0927 23,300 -0.00(-1.17%)
Nov 24, 2020 0.0840 0.0940 0.0800 0.0938 62,509 +0.01(+11.67%)
Nov 23, 2020 0.0839 0.0870 0.0820 0.0840 45,130 -0.00(-0.59%)
Nov 20, 2020 0.0865 0.0869 0.0835 0.0845 66,300 +0.00(+5.63%)
Nov 19, 2020 0.0865 0.0899 0.0790 0.0800 91,813 -0.01(-11.11%)
Nov 18, 2020 0.0950 0.0950 0.0800 0.0900 28,520 +0.01(+12.50%)
Nov 17, 2020 0.0800 0.0980 0.0800 0.0800 7,461 -0.00(-4.42%)
Nov 16, 2020 0.0748 0.0935 0.0748 0.0837 38,405 -0.01(-5.64%)
Nov 13, 2020 0.0980 0.0980 0.0771 0.0887 80,100 -0.00(-4.62%)
Nov 12, 2020 0.1100 0.1100 0.0751 0.0930 335,554 -0.01(-13.89%)
Nov 11, 2020 0.1210 0.1210 0.1000 0.1080 170,676 -0.02(-13.60%)
Nov 10, 2020 0.1220 0.1250 0.1071 0.1250 241,218 +0.00(+2.04%)
Nov 09, 2020 0.0932 0.1245 0.0851 0.1225 251,536 +0.03(+30.88%)
Nov 06, 2020 0.0932 0.1003 0.0932 0.0936 27,100 -0.01(-6.40%)
Nov 05, 2020 0.1095 0.1100 0.0820 0.1000 125,006 -0.01(-8.68%)
Nov 04, 2020 0.1056 0.1100 0.0824 0.1095 10,259 +0.01(+8.96%)
Nov 03, 2020 0.0870 0.1145 0.0870 0.1005 137,157 -0.00(-3.37%)
Nov 02, 2020 0.1040 0.1040 0.0820 0.1040 216,779 +0.01(+10.99%)
Oct 30, 2020 0.1082 0.1082 0.0900 0.0937 60,500 -0.01(-6.21%)
Oct 29, 2020 0.1082 0.1082 0.0970 0.0999 131,730 +0.00(+0.91%)
Oct 28, 2020 0.1025 0.1083 0.0951 0.0990 106,369 -0.00(-3.41%)
Oct 27, 2020 0.0950 0.1050 0.0924 0.1025 256,379 +0.01(+13.89%)
Oct 26, 2020 0.1295 0.1295 0.0900 0.0900 285,758 -0.03(-25.00%)
Oct 23, 2020 0.1250 0.1295 0.1150 0.1200 27,400 -0.00(-2.12%)
Oct 22, 2020 0.1545 0.1545 0.1121 0.1226 315,439 -0.02(-11.35%)
Oct 21, 2020 0.1000 0.1650 0.1000 0.1383 728,129 +0.05(+53.50%)
Oct 20, 2020 0.0877 0.0901 0.0850 0.0901 16,388 -0.01(-9.45%)
Oct 19, 2020 0.1035 0.1035 0.0950 0.0995 10,405 -0.00(-3.86%)
Oct 16, 2020 0.1390 0.1390 0.0902 0.1035 496,500 -0.03(-22.82%)
Oct 15, 2020 0.0718 0.1370 0.0664 0.1341 1,222,687 +0.07(+96.63%)
Oct 14, 2020 0.0612 0.0724 0.0612 0.0682 66,526 +0.00(+2.25%)
Oct 13, 2020 0.0724 0.0724 0.0610 0.0667 30,791 -0.01(-7.87%)
Oct 12, 2020 0.0665 0.0724 0.0615 0.0724 75,407 +0.01(+7.58%)
Oct 09, 2020 0.0682 0.0749 0.0661 0.0673 131,900 -0.01(-11.91%)
Oct 08, 2020 0.0736 0.0772 0.0655 0.0764 214,493 +0.00(+1.87%)
Oct 07, 2020 0.0780 0.0789 0.0660 0.0750 109,254 +0.00(+5.63%)
Oct 06, 2020 0.0800 0.0800 0.0700 0.0710 28,435 -0.01(-8.62%)
Oct 05, 2020 0.0818 0.0838 0.0722 0.0777 94,750 -0.00(-2.87%)
Oct 02, 2020 0.0700 0.0800 0.0700 0.0800 86,400 +0.00(+0.00%)
Oct 01, 2020 0.0800 0.0865 0.0639 0.0800 244,330 -0.01(-15.52%)
Sep 30, 2020 0.1000 0.1019 0.0660 0.0947 185,615 -0.00(-0.42%)
Sep 29, 2020 0.1075 0.1125 0.0951 0.0951 108,954 +0.00(+0.00%)
Sep 28, 2020 0.0950 0.1070 0.0950 0.0951 49,203 +0.00(+0.11%)
Sep 25, 2020 0.1127 0.1127 0.0950 0.0950 89,600 -0.02(-15.03%)
Sep 24, 2020 0.0899 0.1118 0.0899 0.1118 43,093 +0.03(+36.34%)
Sep 23, 2020 0.1111 0.1255 0.0720 0.0820 229,228 -0.04(-34.40%)
Sep 22, 2020 0.1515 0.1550 0.1111 0.1250 272,137 -0.03(-19.35%)
Sep 21, 2020 0.1270 0.1700 0.1195 0.1550 525,948 +0.03(+28.84%)
Sep 18, 2020 0.1100 0.1425 0.1090 0.1203 319,400 +0.02(+15.12%)
Sep 17, 2020 0.1000 0.1100 0.0903 0.1045 251,660 -0.00(-3.24%)
Sep 16, 2020 0.0750 0.1080 0.0710 0.1080 522,831 +0.04(+53.19%)
Sep 15, 2020 0.0790 0.0790 0.0705 0.0705 11,635 -0.01(-7.24%)
Sep 14, 2020 0.0790 0.0791 0.0620 0.0760 170,200 -0.00(-3.80%)
Sep 11, 2020 0.0790 0.0790 0.0695 0.0790 29,100 +0.00(+2.60%)
Sep 10, 2020 0.0765 0.0770 0.0740 0.0770 49,581 +0.00(+0.00%)
Sep 09, 2020 0.0792 0.0792 0.0770 0.0770 9,300 -0.00(-0.13%)
Sep 08, 2020 0.0770 0.0900 0.0756 0.0771 52,620 -0.00(-2.65%)
Sep 04, 2020 0.0716 0.0792 0.0713 0.0792 139,800 +0.01(+9.24%)
Sep 03, 2020 0.0790 0.0790 0.0725 0.0725 81,225 -0.00(-4.61%)
Sep 02, 2020 0.0790 0.0790 0.0721 0.0760 279,175 -0.00(-3.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.