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 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%)
May 02, 2022 0.0510 0.0600 0.0510 0.0569 73,088 -0.01(-9.68%)
Apr 29, 2022 0.0510 0.0630 0.0510 0.0630 45,000 +0.00(+5.00%)
Apr 28, 2022 0.0600 0.0615 0.0600 0.0600 23,400 +0.00(+0.00%)
Apr 27, 2022 0.0600 0.0600 0.0600 0.0600 50,000 -0.00(-4.76%)
Apr 26, 2022 0.0600 0.0630 0.0600 0.0630 58,694 -0.00(-4.55%)
Apr 25, 2022 0.0660 0.0660 0.0555 0.0660 91,914 +0.00(+0.00%)
Apr 22, 2022 0.0573 0.0660 0.0573 0.0660 65,450 +0.00(+3.13%)
Apr 21, 2022 0.0545 0.0680 0.0545 0.0640 145,750 +0.00(+6.67%)
Apr 20, 2022 0.0599 0.0600 0.0472 0.0600 42,000 +0.00(+0.00%)
Apr 19, 2022 0.0538 0.0600 0.0538 0.0600 13,500 +0.00(+0.00%)
Apr 18, 2022 0.0500 0.0600 0.0500 0.0600 105,227 +0.01(+14.07%)
Apr 14, 2022 0.0500 0.0526 0.0463 0.0526 23,500 +0.00(+5.20%)
Apr 13, 2022 0.0405 0.0500 0.0405 0.0500 34,700 +0.01(+25.00%)
Apr 12, 2022 0.0495 0.0499 0.0400 0.0400 104,933 -0.00(-9.09%)
Apr 11, 2022 0.0530 0.0568 0.0320 0.0440 363,446 -0.02(-26.67%)
Apr 07, 2022 0.0600 0 +0.00(+0.00%)
Apr 06, 2022 0.0600 0.0600 0.0600 0.0600 2,180 +0.00(+0.00%)
Apr 05, 2022 0.0650 0.0650 0.0600 0.0600 31,791 -0.01(-7.69%)
Apr 04, 2022 0.0650 0.0710 0.0650 0.0650 33,250 -0.01(-7.14%)
Apr 01, 2022 0.0700 0.0700 0.0650 0.0700 63,388 -0.00(-6.67%)
Mar 31, 2022 0.0650 0.0770 0.0630 0.0750 339,038 +0.01(+19.05%)
Mar 30, 2022 0.0600 0.0630 0.0574 0.0630 42,000 +0.00(+0.00%)
Mar 29, 2022 0.0580 0.0630 0.0549 0.0630 88,700 +0.00(+3.79%)
Mar 28, 2022 0.0581 0.0607 0.0580 0.0607 58,342 -0.00(-4.56%)
Mar 25, 2022 0.0570 0.0650 0.0570 0.0636 84,966 -0.01(-11.05%)
Mar 24, 2022 0.0714 0.0715 0.0560 0.0715 112,528 +0.00(+0.28%)
Mar 23, 2022 0.0555 0.0714 0.0555 0.0713 80,120 +0.01(+11.76%)
Mar 22, 2022 0.0600 0.0720 0.0555 0.0638 52,690 +0.00(+4.59%)
Mar 21, 2022 0.0551 0.0610 0.0551 0.0610 40,001 -0.01(-15.28%)
Mar 18, 2022 0.0551 0.0720 0.0551 0.0720 30,200 +0.00(+5.57%)
Mar 17, 2022 0.0623 0.0682 0.0617 0.0682 17,054 +0.00(+0.00%)
Mar 16, 2022 0.0682 0.0682 0.0681 0.0682 10,241 +0.00(+3.33%)
Mar 15, 2022 0.0599 0.0682 0.0590 0.0660 176,720 +0.00(+4.27%)
Mar 14, 2022 0.0482 0.0699 0.0482 0.0633 424,322 +0.02(+31.87%)
Mar 11, 2022 0.0512 0.0523 0.0472 0.0480 291,250 -0.00(-8.75%)
Mar 10, 2022 0.0615 0.0620 0.0510 0.0526 181,667 -0.01(-13.77%)
Mar 09, 2022 0.0750 0.0750 0.0610 0.0610 109,062 -0.01(-17.46%)
Mar 08, 2022 0.0616 0.0849 0.0616 0.0739 148,331 +0.01(+23.17%)
Mar 07, 2022 0.0555 0.0643 0.0510 0.0600 111,980 -0.00(-1.48%)
Mar 03, 2022 0.0609 0 +0.01(+10.73%)
Mar 02, 2022 0.0557 0.0557 0.0550 0.0550 26,100 +0.00(+0.00%)
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.