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 (%)
Jul 29, 2022 0.0324 0.0380 0.0300 0.0380 188,700 +0.01(+17.28%)
Jul 28, 2022 0.0324 0.0356 0.0324 0.0324 12,650 -0.01(-14.74%)
Jul 27, 2022 0.0358 0.0380 0.0300 0.0380 217,449 +0.00(+6.15%)
Jul 26, 2022 0.0347 0.0390 0.0326 0.0358 37,667 -0.00(-2.98%)
Jul 25, 2022 0.0346 0.0387 0.0346 0.0369 54,800 -0.00(-5.38%)
Jul 22, 2022 0.0425 0.0425 0.0300 0.0390 1,115,872 -0.00(-2.50%)
Jul 21, 2022 0.0445 0.0445 0.0400 0.0400 60,000 -0.01(-20.00%)
Jul 20, 2022 0.0453 0.0553 0.0300 0.0500 911,113 -0.01(-16.39%)
Jul 19, 2022 0.0760 0.0760 0.0510 0.0598 30,759 -0.02(-23.23%)
Jul 15, 2022 0.0779 0 -0.00(-5.58%)
Jul 14, 2022 0.0825 0.0825 0.0825 0.0825 3,830 +0.00(+0.00%)
Jul 13, 2022 0.0627 0.0825 0.0505 0.0825 16,620 +0.02(+31.37%)
Jul 12, 2022 0.0600 0.0700 0.0535 0.0628 42,850 +0.01(+20.77%)
Jul 11, 2022 0.0500 0.0625 0.0500 0.0520 81,000 -0.02(-30.67%)
Jul 08, 2022 0.0750 0.0750 0.0750 0.0750 800 +0.00(+0.00%)
Jul 06, 2022 0.0750 0 +0.01(+19.81%)
Jul 05, 2022 0.0500 0.0651 0.0500 0.0626 23,800 +0.00(+0.97%)
Jun 30, 2022 0.0620 0 +0.00(+0.00%)
Jun 29, 2022 0.0500 0.0620 0.0451 0.0620 78,010 +0.02(+37.78%)
Jun 28, 2022 0.0332 0.0450 0.0332 0.0450 16,900 +0.00(+0.00%)
Jun 27, 2022 0.0448 0.0496 0.0448 0.0450 114,097 -0.01(-16.67%)
Jun 24, 2022 0.0469 0.0540 0.0444 0.0540 218,460 +0.01(+10.43%)
Jun 23, 2022 0.0348 0.0489 0.0348 0.0489 31,896 +0.00(+8.91%)
Jun 22, 2022 0.0399 0.0449 0.0399 0.0449 12,500 +0.00(+0.00%)
Jun 21, 2022 0.0450 0.0450 0.0449 0.0449 25,200 -0.00(-4.26%)
Jun 17, 2022 0.0469 0.0469 0.0469 0.0469 10,000 +0.00(+4.69%)
Jun 16, 2022 0.0432 0.0448 0.0326 0.0448 320,200 -0.01(-10.40%)
Jun 15, 2022 0.0476 0.0500 0.0400 0.0500 61,450 +0.01(+11.61%)
Jun 14, 2022 0.0404 0.0448 0.0400 0.0448 30,200 +0.00(+5.41%)
Jun 13, 2022 0.0401 0.0499 0.0311 0.0425 289,990 -0.01(-15.00%)
Jun 10, 2022 0.0401 0.0500 0.0401 0.0500 10,100 +0.00(+0.00%)
Jun 09, 2022 0.0500 0.0500 0.0500 0.0500 1,712 +0.00(+2.04%)
Jun 08, 2022 0.0445 0.0490 0.0445 0.0490 23,288 +0.00(+0.20%)
Jun 07, 2022 0.0490 0.0490 0.0400 0.0489 63,000 -0.00(-0.20%)
Jun 06, 2022 0.0490 0.0490 0.0490 0.0490 712 -0.00(-2.00%)
Jun 03, 2022 0.0499 0.0500 0.0450 0.0500 52,500 +0.00(+2.46%)
Jun 02, 2022 0.0488 0.0488 0.0488 0.0488 500 -0.00(-2.40%)
May 31, 2022 0.0500 0 +0.00(+2.04%)
May 27, 2022 0.0390 0.0490 0.0390 0.0490 6,000 -0.00(-2.00%)
May 25, 2022 0.0500 0 +0.01(+25.00%)
May 24, 2022 0.0460 0.0460 0.0400 0.0400 26,900 -0.00(-4.76%)
May 23, 2022 0.0420 0.0420 0.0420 0.0420 2,000 +0.00(+0.48%)
May 20, 2022 0.0418 0.0418 0.0418 0.0418 3,090 +0.00(+7.18%)
May 19, 2022 0.0420 0.0420 0.0390 0.0390 84,000 -0.00(-4.88%)
May 18, 2022 0.0410 0.0410 0.0401 0.0410 95,800 -0.00(-8.89%)
May 17, 2022 0.0450 0.0450 0.0450 0.0450 4,950 -0.00(-9.82%)
May 16, 2022 0.0494 0.0499 0.0494 0.0499 8,500 -0.00(-3.85%)
May 13, 2022 0.0450 0.0519 0.0450 0.0519 2,189 +0.00(+0.78%)
May 12, 2022 0.0515 0.0515 0.0450 0.0515 15,000 +0.00(+0.00%)
May 11, 2022 0.0515 0.0515 0.0515 0.0515 6,796 +0.00(+10.75%)
May 10, 2022 0.0507 0.0570 0.0465 0.0465 128,300 -0.00(-4.52%)
May 09, 2022 0.0498 0.0498 0.0472 0.0487 28,231 -0.00(-0.61%)
May 06, 2022 0.0533 0.0582 0.0490 0.0490 12,000 -0.01(-16.24%)
May 05, 2022 0.0595 0.0595 0.0481 0.0585 152,073 +0.01(+14.48%)
May 04, 2022 0.0555 0.0555 0.0511 0.0511 20,000 -0.00(-8.42%)
May 03, 2022 0.0599 0.0599 0.0558 0.0558 147,094 -0.00(-1.93%)
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.