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

Hs Govtech Solutions Inc (CSE: HS )

0.5300 UNCHANGED
Last Price Updated: 9:30 AM EST, Nov 22, 2023 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 31, 2021 1.350 1.350 1.350 1.350 0 -0.02(-1.46%)
May 28, 2021 1.350 1.370 1.310 1.370 14,400 +0.05(+3.79%)
May 27, 2021 1.330 1.330 1.320 1.320 5,225 +0.01(+0.76%)
May 26, 2021 1.310 1.320 1.310 1.310 23,150 +0.00(+0.00%)
May 25, 2021 1.350 1.350 1.310 1.310 29,200 -0.04(-2.96%)
May 21, 2021 1.350 1.350 1.350 0 -0.02(-1.46%)
May 20, 2021 1.330 1.370 1.330 1.370 66,620 +0.02(+1.48%)
May 19, 2021 1.370 1.370 1.300 1.350 245,275 -0.02(-1.46%)
May 18, 2021 1.370 1.370 1.370 1.370 8,500 +0.00(+0.00%)
May 17, 2021 1.370 1.380 1.350 1.370 103,857 -0.03(-2.14%)
May 14, 2021 1.390 1.400 1.380 1.400 46,125 -0.01(-0.71%)
May 13, 2021 1.380 1.410 1.380 1.410 211,600 +0.01(+0.71%)
May 12, 2021 1.410 1.420 1.380 1.400 31,025 +0.00(+0.00%)
May 11, 2021 1.450 1.450 1.380 1.400 209,089 -0.10(-6.67%)
May 10, 2021 1.500 1.500 1.450 1.500 46,473 -0.01(-0.66%)
May 07, 2021 1.500 1.550 1.500 1.510 68,675 +0.00(+0.00%)
May 06, 2021 1.510 1.550 1.500 1.510 64,162 -0.02(-1.31%)
May 05, 2021 1.550 1.550 1.500 1.530 87,054 +0.01(+0.66%)
May 04, 2021 1.450 1.520 1.450 1.520 58,300 +0.02(+1.33%)
May 03, 2021 1.450 1.520 1.450 1.500 64,045 +0.05(+3.45%)
Apr 30, 2021 1.440 1.460 1.440 1.450 22,000 +0.03(+2.11%)
Apr 29, 2021 1.440 1.440 1.390 1.420 704,670 -0.04(-2.74%)
Apr 28, 2021 1.430 1.460 1.430 1.460 46,300 +0.03(+2.10%)
Apr 27, 2021 1.390 1.460 1.390 1.430 31,208 +0.01(+0.70%)
Apr 26, 2021 1.420 1.420 1.420 1.420 254,113 +0.02(+1.43%)
Apr 23, 2021 1.390 1.400 1.380 1.400 54,700 +0.03(+2.19%)
Apr 22, 2021 1.380 1.380 1.360 1.370 54,711 +0.01(+0.74%)
Apr 21, 2021 1.360 1.380 1.360 1.360 6,775 -0.01(-0.73%)
Apr 20, 2021 1.250 1.430 1.250 1.370 37,261 -0.08(-5.52%)
Apr 19, 2021 1.420 1.450 1.400 1.450 55,750 +0.02(+1.40%)
Apr 16, 2021 1.370 1.430 1.370 1.430 80,400 +0.06(+4.38%)
Apr 15, 2021 1.350 1.400 1.340 1.370 121,460 -0.01(-0.72%)
Apr 14, 2021 1.360 1.380 1.340 1.380 141,630 +0.01(+0.73%)
Apr 13, 2021 1.350 1.400 1.350 1.370 68,590 +0.02(+1.48%)
Apr 12, 2021 1.350 1.390 1.300 1.350 87,404 -0.04(-2.88%)
Apr 09, 2021 1.370 1.390 1.370 1.390 2,500 -0.01(-0.71%)
Apr 08, 2021 1.410 1.430 1.400 1.400 90,740 -0.05(-3.45%)
Apr 07, 2021 1.350 1.450 1.350 1.450 68,788 +0.06(+4.32%)
Apr 06, 2021 1.350 1.400 1.350 1.390 17,900 +0.04(+2.96%)
Apr 05, 2021 1.420 1.420 1.300 1.350 51,500 -0.09(-6.25%)
Apr 01, 2021 1.440 1.440 1.440 0 -0.05(-3.36%)
Mar 31, 2021 1.410 1.490 1.410 1.490 13,425 +0.07(+4.93%)
Mar 30, 2021 1.420 1.460 1.410 1.420 26,761 -0.04(-2.74%)
Mar 29, 2021 1.460 1.460 1.440 1.460 13,001 -0.05(-3.31%)
Mar 26, 2021 1.420 1.510 1.400 1.510 54,600 +0.01(+0.67%)
Mar 25, 2021 1.500 1.520 1.460 1.500 14,775 +0.00(+0.00%)
Mar 24, 2021 1.550 1.550 1.500 1.500 33,186 -0.07(-4.46%)
Mar 23, 2021 1.550 1.610 1.550 1.570 45,938 +0.02(+1.29%)
Mar 22, 2021 1.610 1.610 1.390 1.550 16,480 -0.01(-0.64%)
Mar 19, 2021 1.550 1.560 1.520 1.560 51,300 -0.03(-1.89%)
Mar 18, 2021 1.570 1.590 1.540 1.590 72,748 +0.09(+6.00%)
Mar 17, 2021 1.450 1.510 1.450 1.500 14,158 +0.02(+1.35%)
Mar 16, 2021 1.540 1.550 1.450 1.480 41,788 -0.04(-2.63%)
Mar 15, 2021 1.550 1.560 1.520 1.520 145,479 -0.01(-0.65%)
Mar 12, 2021 1.500 1.580 1.350 1.530 158,400 +0.02(+1.32%)
Mar 11, 2021 1.510 1.520 1.510 1.510 25,073 +0.00(+0.00%)
Mar 10, 2021 1.550 1.550 1.510 1.510 61,345 -0.05(-3.21%)
Mar 09, 2021 1.550 1.580 1.500 1.560 85,775 +0.02(+1.30%)
Mar 08, 2021 1.460 1.550 1.450 1.540 327,262 +0.09(+6.21%)
Mar 05, 2021 1.450 1.500 1.450 1.450 51,200 -0.05(-3.33%)
Mar 04, 2021 1.550 1.550 1.470 1.500 89,575 -0.05(-3.23%)
Mar 03, 2021 1.550 1.560 1.530 1.550 68,909 +0.02(+1.31%)
Mar 02, 2021 1.560 1.560 1.520 1.530 53,312 -0.02(-1.29%)
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.