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 28, 2021 0.0950 0.1099 0.0930 0.1085 526,749 +0.01(+14.21%)
May 27, 2021 0.1036 0.1100 0.0950 0.0950 506,832 -0.01(-9.44%)
May 26, 2021 0.1050 0.1100 0.0986 0.1049 1,070,262 -0.00(-1.69%)
May 25, 2021 0.1073 0.1150 0.1010 0.1067 202,498 -0.01(-5.16%)
May 24, 2021 0.1110 0.1166 0.1000 0.1125 217,135 +0.00(+1.35%)
May 21, 2021 0.1170 0.1346 0.1030 0.1110 168,166 -0.02(-16.85%)
May 20, 2021 0.1350 0.1557 0.1110 0.1335 187,655 +0.00(+0.75%)
May 19, 2021 0.1215 0.1400 0.1060 0.1325 166,561 +0.01(+5.08%)
May 18, 2021 0.1799 0.2149 0.1121 0.1261 1,593,640 -0.05(-27.74%)
May 17, 2021 0.1200 0.1760 0.1103 0.1745 1,592,673 +0.07(+65.56%)
May 14, 2021 0.0935 0.1054 0.0935 0.1054 17,737 +0.00(+1.84%)
May 13, 2021 0.0930 0.1035 0.0930 0.1035 1,300 -0.01(-9.21%)
May 12, 2021 0.1060 0.1140 0.1040 0.1140 206,240 -0.01(-7.32%)
May 11, 2021 0.1289 0.1289 0.1150 0.1230 143,666 -0.01(-8.21%)
May 10, 2021 0.1197 0.1340 0.0915 0.1340 350,352 +0.01(+10.02%)
May 07, 2021 0.1195 0.1218 0.1126 0.1218 78,060 +0.02(+14.80%)
May 06, 2021 0.1100 0.1243 0.1060 0.1061 159,930 -0.00(-3.55%)
May 05, 2021 0.1100 0.1100 0.0900 0.1100 384,809 +0.00(+0.36%)
May 04, 2021 0.0861 0.1143 0.0861 0.1096 19,750 +0.01(+9.60%)
May 03, 2021 0.1125 0.1125 0.0820 0.1000 609,293 -0.03(-21.32%)
Apr 30, 2021 0.1050 0.1378 0.0913 0.1271 89,000 +0.03(+27.23%)
Apr 29, 2021 0.0970 0.1099 0.0940 0.0999 24,850 -0.02(-16.75%)
Apr 28, 2021 0.1100 0.1200 0.0875 0.1200 45,698 -0.01(-7.69%)
Apr 27, 2021 0.0998 0.1300 0.0920 0.1300 169,508 +0.05(+53.48%)
Apr 26, 2021 0.0930 0.1099 0.0847 0.0847 1,093,091 -0.01(-6.92%)
Apr 22, 2021 0.0910 0.0910 0.0910 0 -0.05(-33.96%)
Apr 21, 2021 0.0900 0.1378 0.0900 0.1378 22,000 +0.05(+53.11%)
Apr 20, 2021 0.1060 0.1060 0.0900 0.0900 53,112 -0.02(-15.17%)
Apr 19, 2021 0.1061 0.1061 0.1061 0.1061 4,600 +0.00(+0.00%)
Apr 16, 2021 0.1070 0.1200 0.1060 0.1061 17,000 -0.00(-0.84%)
Apr 15, 2021 0.1152 0.1201 0.1070 0.1070 10,400 -0.00(-1.92%)
Apr 14, 2021 0.1200 0.1200 0.1091 0.1091 15,422 -0.01(-9.08%)
Apr 13, 2021 0.1203 0.1203 0.1200 0.1200 44,157 -0.00(-3.23%)
Apr 12, 2021 0.1244 0.1244 0.1240 0.1240 20,300 -0.02(-11.99%)
Apr 09, 2021 0.1240 0.1409 0.1240 0.1409 22,000 -0.01(-4.15%)
Apr 08, 2021 0.1240 0.1470 0.1240 0.1470 93,659 +0.02(+17.79%)
Apr 07, 2021 0.1069 0.1300 0.1069 0.1248 115,208 +0.02(+14.18%)
Apr 06, 2021 0.1011 0.1151 0.1000 0.1093 97,825 -0.00(-0.64%)
Apr 05, 2021 0.1253 0.1390 0.1055 0.1100 171,075 +0.00(+0.00%)
Apr 01, 2021 0.1350 0.1350 0.1065 0.1100 39,900 -0.02(-17.29%)
Mar 31, 2021 0.1140 0.1341 0.1140 0.1330 114,150 +0.01(+5.56%)
Mar 30, 2021 0.1130 0.1260 0.0800 0.1260 132,500 +0.00(+0.80%)
Mar 29, 2021 0.1250 0.1250 0.1123 0.1250 36,964 +0.00(+0.00%)
Mar 26, 2021 0.1300 0.1302 0.1250 0.1250 62,700 -0.01(-3.85%)
Mar 25, 2021 0.1300 0.1300 0.1250 0.1300 3,550 -0.01(-4.76%)
Mar 24, 2021 0.1351 0.1400 0.1300 0.1365 2,064 -0.00(-2.50%)
Mar 23, 2021 0.1305 0.1530 0.1305 0.1400 316,313 +0.02(+15.70%)
Mar 22, 2021 0.1313 0.1314 0.1210 0.1210 12,358 -0.01(-9.90%)
Mar 19, 2021 0.1400 0.1400 0.1343 0.1343 52,100 -0.00(-2.33%)
Mar 17, 2021 0.1375 0.1375 0.1375 0 +0.01(+4.96%)
Mar 16, 2021 0.1680 0.1680 0.1200 0.1310 182,094 +0.02(+14.21%)
Mar 15, 2021 0.1178 0.1179 0.1130 0.1147 44,844 -0.01(-8.61%)
Mar 12, 2021 0.1270 0.1350 0.1182 0.1255 85,300 -0.01(-10.36%)
Mar 11, 2021 0.1373 0.1400 0.1200 0.1400 22,210 -0.01(-4.76%)
Mar 10, 2021 0.1220 0.1520 0.1211 0.1470 53,961 -0.00(-1.28%)
Mar 09, 2021 0.1150 0.1600 0.1150 0.1489 17,123 +0.00(+3.26%)
Mar 08, 2021 0.1599 0.1599 0.1355 0.1442 7,614 +0.01(+6.03%)
Mar 05, 2021 0.1150 0.1360 0.1140 0.1360 75,700 +0.01(+8.11%)
Mar 04, 2021 0.1350 0.1500 0.1150 0.1258 191,973 -0.01(-6.81%)
Mar 03, 2021 0.1450 0.1500 0.1350 0.1350 151,798 -0.01(-10.00%)
Mar 02, 2021 0.1475 0.1500 0.1451 0.1500 205,430 +0.00(+3.38%)
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.