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

Heartcore Enterprises, Inc. - Common Stock (NQ: HTCR )

0.6899 +0.0343 (+5.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
Feb 29, 2024 0.5800 0.6266 0.5800 0.6266 138,299 +0.04(+6.63%)
Feb 28, 2024 0.6275 0.6275 0.5705 0.5876 69,807 -0.06(-8.90%)
Feb 27, 2024 0.6228 0.6513 0.6085 0.6450 60,328 +0.03(+5.34%)
Feb 26, 2024 0.5419 0.6274 0.5419 0.6123 25,134 +0.04(+7.33%)
Feb 23, 2024 0.6085 0.6085 0.5327 0.5705 31,959 -0.02(-3.80%)
Feb 22, 2024 0.6085 0.6351 0.5524 0.5930 33,797 +0.01(+2.31%)
Feb 21, 2024 0.5902 0.6168 0.5515 0.5796 6,708 -0.03(-4.75%)
Feb 20, 2024 0.5895 0.5895 0.5326 0.6085 104,934 -0.00(-0.70%)
Feb 16, 2024 0.5020 0.6342 0.5020 0.6128 346,859 +0.11(+20.69%)
Feb 15, 2024 0.5316 0.5589 0.5039 0.5077 35,538 -0.05(-8.92%)
Feb 14, 2024 0.4754 0.5589 0.4754 0.5574 54,163 +0.05(+8.98%)
Feb 13, 2024 0.5039 0.5418 0.4754 0.5115 67,333 -0.03(-5.20%)
Feb 12, 2024 0.4944 0.5591 0.4754 0.5396 56,644 +0.05(+9.13%)
Feb 09, 2024 0.4700 0.4944 0.4700 0.4944 17,652 +0.02(+3.24%)
Feb 08, 2024 0.4564 0.4992 0.4564 0.4789 22,777 +0.02(+4.94%)
Feb 07, 2024 0.4564 0.4659 0.4383 0.4564 28,555 +0.00(+0.00%)
Feb 06, 2024 0.4849 0.4944 0.4564 0.4564 26,645 -0.03(-5.88%)
Feb 05, 2024 0.4659 0.4849 0.4564 0.4849 7,219 -0.01(-1.92%)
Feb 02, 2024 0.4564 0.4944 0.4564 0.4944 10,809 +0.00(+0.58%)
Feb 01, 2024 0.4944 0.4992 0.4565 0.4916 9,113 -0.00(-0.25%)
Jan 31, 2024 0.4564 0.4992 0.4564 0.4928 37,407 +0.04(+7.98%)
Jan 30, 2024 0.4336 0.4573 0.4279 0.4564 11,739 +0.00(+0.00%)
Jan 29, 2024 0.4649 0.4992 0.4333 0.4564 17,537 -0.02(-3.61%)
Jan 26, 2024 0.4756 0.4944 0.4659 0.4735 8,274 -0.02(-4.27%)
Jan 25, 2024 0.5324 0.5456 0.4573 0.4946 9,391 +0.03(+5.47%)
Jan 24, 2024 0.4848 0.5365 0.4326 0.4689 25,202 +0.01(+2.54%)
Jan 23, 2024 0.4279 0.4792 0.4279 0.4573 24,105 +0.01(+1.24%)
Jan 22, 2024 0.4526 0.4659 0.4326 0.4517 71,505 -0.00(-1.02%)
Jan 19, 2024 0.4754 0.4849 0.4564 0.4564 33,714 -0.03(-5.88%)
Jan 18, 2024 0.5457 0.5777 0.4849 0.4849 162,457 -0.07(-12.07%)
Jan 17, 2024 0.5039 0.6028 0.5039 0.5515 22,012 +0.04(+7.39%)
Jan 16, 2024 0.5039 0.5705 0.5039 0.5135 16,951 -0.03(-5.25%)
Jan 12, 2024 0.5039 0.5610 0.5039 0.5419 12,464 +0.01(+1.75%)
Jan 11, 2024 0.5039 0.5420 0.5039 0.5326 14,715 -0.03(-5.05%)
Jan 10, 2024 0.5058 0.5705 0.5040 0.5610 54,893 +0.00(+0.85%)
Jan 09, 2024 0.5781 0.6037 0.5039 0.5562 88,450 -0.05(-7.87%)
Jan 08, 2024 0.5800 0.6359 0.5805 0.6037 5,969 +0.02(+3.42%)
Jan 05, 2024 0.5838 0.5838 0.5486 0.5838 17,697 -0.03(-5.09%)
Jan 04, 2024 0.6209 0.6275 0.5800 0.6151 25,416 -0.04(-5.41%)
Jan 03, 2024 0.6646 0.6731 0.6204 0.6502 23,405 +0.01(+1.20%)
Jan 02, 2024 0.5746 0.7171 0.5706 0.6425 33,468 +0.04(+5.92%)
Dec 29, 2023 0.6370 0.6370 0.5611 0.6066 22,311 -0.03(-4.56%)
Dec 28, 2023 0.5705 0.6361 0.5611 0.6356 36,995 +0.04(+7.37%)
Dec 27, 2023 0.5391 0.6133 0.5391 0.5920 44,805 +0.00(+0.42%)
Dec 26, 2023 0.4934 0.5990 0.4565 0.5895 98,411 +0.07(+13.12%)
Dec 22, 2023 0.4887 0.5401 0.4881 0.5211 85,827 -0.03(-5.34%)
Dec 21, 2023 0.4882 0.5954 0.4882 0.5505 64,869 -0.03(-4.46%)
Dec 20, 2023 0.4469 0.6361 0.4318 0.5762 81,380 +0.11(+23.67%)
Dec 19, 2023 0.4464 0.4849 0.4464 0.4659 18,327 -0.01(-1.84%)
Dec 18, 2023 0.4754 0.4763 0.4279 0.4746 15,235 -0.03(-5.31%)
Dec 15, 2023 0.5229 0.5229 0.4911 0.5012 16,425 -0.03(-5.86%)
Dec 14, 2023 0.4647 0.5467 0.4647 0.5324 19,984 +0.05(+10.34%)
Dec 13, 2023 0.4754 0.4944 0.4285 0.4825 17,246 +0.03(+5.73%)
Dec 12, 2023 0.4564 0.4893 0.4327 0.4564 44,548 -0.03(-6.72%)
Dec 11, 2023 0.4754 0.5123 0.4607 0.4893 34,345 -0.02(-4.51%)
Dec 08, 2023 0.5001 0.5206 0.4754 0.5124 46,036 -0.01(-2.20%)
Dec 07, 2023 0.5047 0.5515 0.5039 0.5239 68,804 -0.03(-5.16%)
Dec 06, 2023 0.5610 0.5610 0.4944 0.5524 39,956 -0.07(-10.99%)
Dec 05, 2023 0.5705 0.6370 0.5586 0.6206 29,585 +0.06(+10.44%)
Dec 04, 2023 0.5800 0.6655 0.5177 0.5619 33,116 -0.08(-11.99%)
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.