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 (%)
Apr 29, 2022 0.0510 0.0630 0.0510 0.0630 45,000 +0.00(+5.00%)
Apr 28, 2022 0.0600 0.0615 0.0600 0.0600 23,400 +0.00(+0.00%)
Apr 27, 2022 0.0600 0.0600 0.0600 0.0600 50,000 -0.00(-4.76%)
Apr 26, 2022 0.0600 0.0630 0.0600 0.0630 58,694 -0.00(-4.55%)
Apr 25, 2022 0.0660 0.0660 0.0555 0.0660 91,914 +0.00(+0.00%)
Apr 22, 2022 0.0573 0.0660 0.0573 0.0660 65,450 +0.00(+3.13%)
Apr 21, 2022 0.0545 0.0680 0.0545 0.0640 145,750 +0.00(+6.67%)
Apr 20, 2022 0.0599 0.0600 0.0472 0.0600 42,000 +0.00(+0.00%)
Apr 19, 2022 0.0538 0.0600 0.0538 0.0600 13,500 +0.00(+0.00%)
Apr 18, 2022 0.0500 0.0600 0.0500 0.0600 105,227 +0.01(+14.07%)
Apr 14, 2022 0.0500 0.0526 0.0463 0.0526 23,500 +0.00(+5.20%)
Apr 13, 2022 0.0405 0.0500 0.0405 0.0500 34,700 +0.01(+25.00%)
Apr 12, 2022 0.0495 0.0499 0.0400 0.0400 104,933 -0.00(-9.09%)
Apr 11, 2022 0.0530 0.0568 0.0320 0.0440 363,446 -0.02(-26.67%)
Apr 07, 2022 0.0600 0 +0.00(+0.00%)
Apr 06, 2022 0.0600 0.0600 0.0600 0.0600 2,180 +0.00(+0.00%)
Apr 05, 2022 0.0650 0.0650 0.0600 0.0600 31,791 -0.01(-7.69%)
Apr 04, 2022 0.0650 0.0710 0.0650 0.0650 33,250 -0.01(-7.14%)
Apr 01, 2022 0.0700 0.0700 0.0650 0.0700 63,388 -0.00(-6.67%)
Mar 31, 2022 0.0650 0.0770 0.0630 0.0750 339,038 +0.01(+19.05%)
Mar 30, 2022 0.0600 0.0630 0.0574 0.0630 42,000 +0.00(+0.00%)
Mar 29, 2022 0.0580 0.0630 0.0549 0.0630 88,700 +0.00(+3.79%)
Mar 28, 2022 0.0581 0.0607 0.0580 0.0607 58,342 -0.00(-4.56%)
Mar 25, 2022 0.0570 0.0650 0.0570 0.0636 84,966 -0.01(-11.05%)
Mar 24, 2022 0.0714 0.0715 0.0560 0.0715 112,528 +0.00(+0.28%)
Mar 23, 2022 0.0555 0.0714 0.0555 0.0713 80,120 +0.01(+11.76%)
Mar 22, 2022 0.0600 0.0720 0.0555 0.0638 52,690 +0.00(+4.59%)
Mar 21, 2022 0.0551 0.0610 0.0551 0.0610 40,001 -0.01(-15.28%)
Mar 18, 2022 0.0551 0.0720 0.0551 0.0720 30,200 +0.00(+5.57%)
Mar 17, 2022 0.0623 0.0682 0.0617 0.0682 17,054 +0.00(+0.00%)
Mar 16, 2022 0.0682 0.0682 0.0681 0.0682 10,241 +0.00(+3.33%)
Mar 15, 2022 0.0599 0.0682 0.0590 0.0660 176,720 +0.00(+4.27%)
Mar 14, 2022 0.0482 0.0699 0.0482 0.0633 424,322 +0.02(+31.87%)
Mar 11, 2022 0.0512 0.0523 0.0472 0.0480 291,250 -0.00(-8.75%)
Mar 10, 2022 0.0615 0.0620 0.0510 0.0526 181,667 -0.01(-13.77%)
Mar 09, 2022 0.0750 0.0750 0.0610 0.0610 109,062 -0.01(-17.46%)
Mar 08, 2022 0.0616 0.0849 0.0616 0.0739 148,331 +0.01(+23.17%)
Mar 07, 2022 0.0555 0.0643 0.0510 0.0600 111,980 -0.00(-1.48%)
Mar 03, 2022 0.0609 0 +0.01(+10.73%)
Mar 02, 2022 0.0557 0.0557 0.0550 0.0550 26,100 +0.00(+0.00%)
Mar 01, 2022 0.0513 0.0573 0.0500 0.0550 141,990 -0.01(-12.70%)
Feb 28, 2022 0.0511 0.0630 0.0511 0.0630 46,000 +0.00(+5.00%)
Feb 24, 2022 0.0600 0 -0.01(-8.40%)
Feb 23, 2022 0.0655 0.0655 0.0655 0.0655 1,000 +0.00(+0.00%)
Feb 22, 2022 0.0590 0.0655 0.0590 0.0655 41,404 +0.01(+18.02%)
Feb 18, 2022 0.0555 0 -0.01(-15.78%)
Feb 17, 2022 0.0680 0.0715 0.0600 0.0659 167,686 -0.01(-12.13%)
Feb 16, 2022 0.0820 0.0820 0.0660 0.0750 188,137 -0.01(-8.54%)
Feb 15, 2022 0.0746 0.0820 0.0673 0.0820 32,551 +0.01(+6.49%)
Feb 14, 2022 0.0790 0.0800 0.0687 0.0770 240,920 -0.00(-2.53%)
Feb 11, 2022 0.0766 0.0811 0.0720 0.0790 61,163 -0.00(-1.25%)
Feb 10, 2022 0.0810 0.0810 0.0800 0.0800 2,193 +0.01(+11.11%)
Feb 09, 2022 0.0780 0.0810 0.0720 0.0720 40,900 -0.01(-9.55%)
Feb 08, 2022 0.0752 0.0796 0.0752 0.0796 14,850 +0.01(+10.40%)
Feb 07, 2022 0.0726 0.0825 0.0721 0.0721 54,241 -0.01(-9.65%)
Feb 04, 2022 0.0777 0.0829 0.0725 0.0798 78,962 +0.00(+2.57%)
Feb 03, 2022 0.0823 0.0825 0.0752 0.0778 4,002 -0.00(-5.58%)
Feb 02, 2022 0.0838 0.0838 0.0720 0.0824 51,362 +0.00(+5.64%)
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.