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 )

N/A 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 (%)
Feb 26, 2021 0.1450 0.1790 0.1350 0.1415 410,400 -0.00(-2.41%)
Feb 25, 2021 0.1411 0.1510 0.1400 0.1450 245,352 -0.01(-3.33%)
Feb 24, 2021 0.1510 0.1510 0.1418 0.1500 63,521 +0.00(+0.00%)
Feb 23, 2021 0.1679 0.1679 0.1472 0.1500 8,767 -0.01(-7.41%)
Feb 22, 2021 0.1500 0.1670 0.1430 0.1620 164,791 +0.02(+10.88%)
Feb 19, 2021 0.1450 0.1500 0.1410 0.1461 62,600 +0.00(+0.76%)
Feb 18, 2021 0.1600 0.1600 0.1420 0.1450 235,699 -0.01(-5.84%)
Feb 17, 2021 0.1582 0.1676 0.1540 0.1540 153,283 -0.02(-8.88%)
Feb 16, 2021 0.1800 0.1800 0.1560 0.1690 55,098 -0.00(-1.23%)
Feb 12, 2021 0.1898 0.1945 0.1600 0.1711 135,500 -0.02(-8.50%)
Feb 11, 2021 0.1837 0.1880 0.1600 0.1870 164,330 +0.01(+2.75%)
Feb 10, 2021 0.1790 0.1830 0.1405 0.1820 251,906 +0.00(+2.54%)
Feb 09, 2021 0.1650 0.1775 0.1600 0.1775 53,632 +0.02(+13.06%)
Feb 08, 2021 0.1790 0.1800 0.1461 0.1570 379,382 -0.00(-1.26%)
Feb 05, 2021 0.1700 0.1755 0.1510 0.1590 112,400 -0.01(-7.56%)
Feb 04, 2021 0.1586 0.1720 0.1451 0.1720 39,857 +0.00(+0.00%)
Feb 03, 2021 0.1720 0.1720 0.1560 0.1720 94,699 +0.00(+1.78%)
Feb 02, 2021 0.1630 0.1700 0.1420 0.1690 112,827 +0.01(+4.32%)
Feb 01, 2021 0.1493 0.1720 0.1400 0.1620 181,846 +0.03(+23.57%)
Jan 29, 2021 0.1400 0.1690 0.1311 0.1311 49,600 -0.01(-6.36%)
Jan 28, 2021 0.1550 0.1739 0.1400 0.1400 147,765 -0.02(-12.50%)
Jan 27, 2021 0.1666 0.1788 0.1500 0.1600 180,588 -0.01(-6.10%)
Jan 26, 2021 0.1490 0.1790 0.1462 0.1704 500,970 +0.02(+16.47%)
Jan 25, 2021 0.1300 0.1475 0.1300 0.1463 167,208 +0.00(+0.21%)
Jan 22, 2021 0.1319 0.1490 0.1305 0.1460 180,500 +0.02(+12.31%)
Jan 21, 2021 0.1299 0.1495 0.1271 0.1300 175,294 +0.00(+1.56%)
Jan 20, 2021 0.1450 0.1501 0.1211 0.1280 180,692 -0.02(-11.72%)
Jan 19, 2021 0.1900 0.1900 0.1215 0.1450 144,278 -0.02(-9.38%)
Jan 15, 2021 0.0985 0.1600 0.0950 0.1600 184,200 +0.07(+73.91%)
Jan 14, 2021 0.1070 0.1070 0.0920 0.0920 142,829 -0.01(-9.80%)
Jan 13, 2021 0.0950 0.1023 0.0950 0.1020 121,875 +0.01(+7.94%)
Jan 12, 2021 0.1230 0.1295 0.0900 0.0945 315,766 -0.03(-23.17%)
Jan 11, 2021 0.1000 0.1390 0.0980 0.1230 684,074 +0.02(+20.00%)
Jan 08, 2021 0.0915 0.1050 0.0851 0.1025 125,600 -0.00(-2.38%)
Jan 07, 2021 0.0844 0.1050 0.0844 0.1050 50,700 +0.01(+7.69%)
Jan 06, 2021 0.0975 0.0975 0.0900 0.0975 11,600 -0.01(-7.14%)
Jan 05, 2021 0.0952 0.1050 0.0844 0.1050 57,673 -0.00(-1.41%)
Jan 04, 2021 0.1049 0.1200 0.0876 0.1065 77,786 -0.01(-11.25%)
Dec 31, 2020 0.1200 0.1200 0.1200 124,000 -0.01(-4.00%)
Dec 30, 2020 0.1050 0.1270 0.0950 0.1250 124,000 +0.02(+17.04%)
Dec 29, 2020 0.1007 0.1100 0.0950 0.1068 56,510 +0.01(+8.87%)
Dec 28, 2020 0.1100 0.1100 0.0870 0.0981 417,369 -0.01(-12.41%)
Dec 24, 2020 0.1100 0.1140 0.0950 0.1120 104,400 +0.01(+6.67%)
Dec 23, 2020 0.0900 0.1100 0.0900 0.1050 364,930 +0.02(+20.69%)
Dec 22, 2020 0.0710 0.0870 0.0710 0.0870 66,508 +0.00(+0.00%)
Dec 21, 2020 0.0825 0.0970 0.0610 0.0870 1,095,864 -0.01(-5.43%)
Dec 18, 2020 0.0923 0.0995 0.0900 0.0920 34,700 -0.00(-2.85%)
Dec 17, 2020 0.0997 0.0997 0.0850 0.0947 138,824 -0.00(-0.42%)
Dec 16, 2020 0.0910 0.0997 0.0910 0.0951 61,351 +0.01(+15.98%)
Dec 15, 2020 0.1090 0.1090 0.0820 0.0820 192,614 -0.03(-25.45%)
Dec 14, 2020 0.0863 0.1100 0.0863 0.1100 21,093 +0.02(+22.22%)
Dec 11, 2020 0.0920 0.1022 0.0900 0.0900 356,600 -0.01(-10.00%)
Dec 10, 2020 0.1600 0.1800 0.0901 0.1000 678,534 -0.06(-37.11%)
Dec 09, 2020 0.1488 0.1595 0.1200 0.1590 461,127 +0.01(+6.93%)
Dec 08, 2020 0.1000 0.1488 0.0990 0.1487 639,304 +0.05(+48.70%)
Dec 07, 2020 0.0980 0.1000 0.0980 0.1000 255,683 +0.00(+2.04%)
Dec 04, 2020 0.1000 0.1000 0.0855 0.0980 126,500 +0.00(+1.14%)
Dec 03, 2020 0.0856 0.1000 0.0856 0.0969 189,095 +0.01(+7.79%)
Dec 02, 2020 0.1000 0.1000 0.0899 0.0899 29,015 +0.00(+5.76%)
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.