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 )

0.0220 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, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 28, 2015 0.0550 0.0550 0.0550 0.0550 1,725 +0.00(+0.00%)
May 26, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 21, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 20, 2015 0.0500 0.0500 0.0500 0.0500 20,500 -0.01(-16.67%)
May 19, 2015 0.0500 0.0600 0.0500 0.0600 23,300 +0.01(+20.00%)
May 18, 2015 0.0500 0.0600 0.0500 0.0500 308,000 +0.00(+0.00%)
May 15, 2015 0.0539 0.0539 0.0500 0.0500 20,000 -0.01(-15.25%)
May 14, 2015 0.0500 0.0590 0.0500 0.0590 230,000 +0.01(+18.00%)
May 13, 2015 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.01%)
May 12, 2015 0.0599 0.0599 0.0549 0.0549 30,000 +0.01(+34.02%)
May 11, 2015 0.0501 0.0501 0.0202 0.0410 61,002 -0.02(-31.67%)
May 06, 2015 0.0600 0.0600 0.0600 0 +0.00(+4.35%)
May 05, 2015 0.0425 0.0600 0.0400 0.0575 44,000 -0.00(-4.17%)
May 04, 2015 0.0600 0.0600 0.0300 0.0600 110,000 -0.01(-20.00%)
May 01, 2015 0.0757 0.0757 0.0750 0.0750 36,500 +0.00(+0.00%)
Apr 30, 2015 0.0600 0.0750 0.0600 0.0750 50,000 +0.02(+50.00%)
Apr 28, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 27, 2015 0.0600 0.0600 0.0600 0.0600 8,300 +0.00(+0.00%)
Apr 24, 2015 0.0590 0.0600 0.0590 0.0600 105,000 +0.00(+0.00%)
Apr 23, 2015 0.0550 0.0600 0.0550 0.0600 50,000 +0.00(+0.00%)
Apr 22, 2015 0.0600 0.0690 0.0480 0.0600 472,484 -0.01(-13.04%)
Apr 21, 2015 0.0700 0.0700 0.0690 0.0690 5,500 -0.01(-11.54%)
Apr 17, 2015 0.0780 0.0780 0.0780 0 +0.02(+30.00%)
Apr 15, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 14, 2015 0.0601 0.0601 0.0556 0.0600 68,000 -0.01(-14.29%)
Apr 13, 2015 0.0775 0.0775 0.0700 0.0700 51,284 +0.01(+7.69%)
Apr 09, 2015 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Apr 06, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 02, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 01, 2015 0.0743 0.0800 0.0650 0.0650 62,000 -0.01(-13.33%)
Mar 31, 2015 0.0800 0.0825 0.0651 0.0750 265,641 +0.00(+0.00%)
Mar 27, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 26, 2015 0.0750 0.0800 0.0700 0.0700 25,000 -0.01(-8.58%)
Mar 25, 2015 0.0751 0.0766 0.0751 0.0766 15,000 -0.01(-14.92%)
Mar 24, 2015 0.0701 0.0900 0.0701 0.0900 33,500 +0.02(+28.39%)
Mar 23, 2015 0.0701 0.0701 0.0701 0.0701 10,000 -0.04(-36.27%)
Mar 20, 2015 0.1050 0.1100 0.1050 0.1100 30,000 +0.00(+0.00%)
Mar 19, 2015 0.1000 0.1200 0.1000 0.1100 7,000 +0.05(+99.64%)
Mar 18, 2015 0.0551 0.0551 0.0551 0.0551 2,525 -0.06(-54.08%)
Mar 16, 2015 0.1200 0.1200 0.1200 50 +0.00(+0.00%)
Mar 13, 2015 0.0800 0.1200 0.0800 0.1200 30,000 +0.04(+50.00%)
Mar 12, 2015 0.0550 0.0800 0.0550 0.0800 47,000 +0.03(+45.45%)
Mar 11, 2015 0.0550 0.0550 0.0550 0.0550 4,532 -0.02(-25.68%)
Mar 10, 2015 0.0740 0.0740 0.0740 0.0740 10,000 +0.01(+23.33%)
Mar 09, 2015 0.0664 0.0695 0.0600 0.0600 94,000 +0.01(+20.00%)
Mar 06, 2015 0.1150 0.1150 0.0500 0.0500 85,200 -0.01(-16.81%)
Mar 05, 2015 0.0800 0.0855 0.0601 0.0601 135,702 -0.02(-24.88%)
Mar 04, 2015 0.0600 0.0600 0.0800 0 +0.02(+33.33%)
Mar 03, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
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.