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 (%)
May 29, 2014 0.1700 0.1700 0.1700 0.1700 50 +0.00(+0.00%)
May 28, 2014 0.1700 0.1700 0.1700 0.1700 5,000 -0.03(-15.00%)
May 27, 2014 0.1700 0.2000 0.1700 0.2000 70,200 +0.05(+33.33%)
May 23, 2014 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
May 22, 2014 0.1700 0.1700 0.1205 0.1700 5,200 +0.00(+0.00%)
May 21, 2014 0.1700 0.2000 0.1201 0.1700 11,410 +0.00(+0.00%)
May 20, 2014 0.1700 0.1700 0.1102 0.1700 10,636 +0.06(+54.26%)
May 19, 2014 0.1600 0.1700 0.1101 0.1102 13,416 -0.05(-31.12%)
May 16, 2014 0.2500 0.2500 0.1510 0.1600 49,714 -0.03(-15.79%)
May 15, 2014 0.1900 0.1900 0.1700 0.1900 16,000 +0.00(+0.00%)
May 14, 2014 0.1500 0.1900 0.1500 0.1900 90,650 +0.05(+35.71%)
May 13, 2014 0.1600 0.1600 0.1300 0.1400 51,035 +0.01(+7.69%)
May 12, 2014 0.1600 0.1700 0.1300 0.1300 89,644 +0.00(+0.00%)
May 09, 2014 0.1300 0.1700 0.1300 0.1300 6,601 -0.04(-23.53%)
May 08, 2014 0.1290 0.1800 0.1290 0.1700 19,335 +0.04(+31.78%)
May 07, 2014 0.1250 0.1290 0.1061 0.1290 150,400 -0.00(-0.77%)
May 06, 2014 0.1400 0.1400 0.1300 0.1300 50,000 -0.01(-7.14%)
May 05, 2014 0.1700 0.1700 0.1400 0.1400 5,120 -0.01(-6.67%)
May 02, 2014 0.1500 0.1500 0.1500 0.1500 57,000 +0.00(+0.00%)
May 01, 2014 0.1500 0.1500 0.1500 0.1500 14,000 +0.00(+0.00%)
Apr 30, 2014 0.1202 0.1500 0.1202 0.1500 10,700 -0.01(-6.25%)
Apr 29, 2014 0.1700 0.1700 0.1201 0.1600 1,500 +0.01(+6.67%)
Apr 28, 2014 0.1900 0.1900 0.1500 0.1500 6,930 +0.00(+0.00%)
Apr 25, 2014 0.1500 0.1500 0.1500 0.1500 8,000 +0.04(+35.99%)
Apr 24, 2014 0.1900 0.1900 0.1103 0.1103 48,958 -0.08(-41.95%)
Apr 23, 2014 0.1800 0.1900 0.1800 0.1900 1,000 +0.00(+0.00%)
Apr 22, 2014 0.1900 0.2000 0.1500 0.1900 62,867 -0.01(-5.00%)
Apr 21, 2014 0.1400 0.2000 0.1400 0.2000 158,431 +0.06(+42.86%)
Apr 17, 2014 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Apr 16, 2014 0.1100 0.1350 0.1100 0.1350 6,299 +0.05(+50.00%)
Apr 15, 2014 0.1000 0.1449 0.0900 0.0900 22,800 -0.05(-37.89%)
Apr 14, 2014 0.1000 0.1449 0.1000 0.1449 2,012 -0.01(-3.40%)
Apr 11, 2014 0.1106 0.1500 0.1050 0.1500 0 +0.00(+1.35%)
Apr 10, 2014 0.1498 0.1498 0.1105 0.1480 15,299 -0.00(-1.20%)
Apr 09, 2014 0.1498 0.1498 0.1498 0.1498 2,000 -0.00(-0.07%)
Apr 08, 2014 0.1599 0.1599 0.1100 0.1499 25,147 -0.00(-0.07%)
Apr 07, 2014 0.1599 0.1599 0.1400 0.1500 38,373 +0.05(+48.37%)
Apr 04, 2014 0.1011 0.1011 0.1011 0.1011 0 -0.06(-36.77%)
Apr 03, 2014 0.1449 0.1599 0.1449 0.1599 8,100 +0.00(+0.00%)
Apr 02, 2014 0.1600 0.1600 0.1500 0.1599 8,126 +0.00(+3.23%)
Mar 31, 2014 0.1549 0.1549 0.1549 0 +0.03(+29.08%)
Mar 28, 2014 0.1200 0.1200 0.1200 0.1200 0 -0.07(-36.84%)
Mar 27, 2014 0.1099 0.2000 0.1050 0.1900 45,352 +0.09(+90.00%)
Mar 26, 2014 0.0853 0.1200 0.0800 0.1000 113,880 -0.02(-16.67%)
Mar 25, 2014 0.1100 0.1200 0.1100 0.1200 700 +0.00(+0.00%)
Mar 24, 2014 0.1000 0.1200 0.0950 0.1200 79,172 +0.03(+33.33%)
Mar 21, 2014 0.0900 0.0950 0.0900 0.0900 30,800 -0.01(-10.00%)
Mar 20, 2014 0.0901 0.1000 0.0900 0.1000 140,000 +0.00(+0.00%)
Mar 19, 2014 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Mar 17, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 14, 2014 0.1200 0.1200 0.0800 0.1000 0 +0.01(+6.38%)
Mar 13, 2014 0.1060 0.1099 0.0911 0.0940 85,400 -0.01(-8.47%)
Mar 12, 2014 0.0800 0.1027 0.0800 0.1027 147,700 +0.00(+2.70%)
Mar 11, 2014 0.1150 0.1200 0.1000 0.1000 25,000 -0.04(-25.93%)
Mar 10, 2014 0.1250 0.1350 0.1100 0.1350 121,210 +0.01(+11.57%)
Mar 07, 2014 0.1000 0.1500 0.1000 0.1210 0 +0.03(+34.44%)
Mar 06, 2014 0.0850 0.0900 0.0850 0.0900 138,901 +0.00(+5.88%)
Mar 05, 2014 0.0800 0.0850 0.0800 0.0850 9,000 -0.00(-5.56%)
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.