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

D-Market Electronic Services & Trading ADR (NQ: HEPS )

1.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 1.390 1.420 1.340 1.340 418,742 -0.03(-2.19%)
May 27, 2022 1.370 1.400 1.350 1.370 233,094 +0.00(+0.00%)
May 26, 2022 1.310 1.400 1.310 1.370 368,223 +0.07(+5.38%)
May 25, 2022 1.330 1.360 1.280 1.300 417,558 -0.01(-0.76%)
May 24, 2022 1.360 1.390 1.280 1.310 412,952 -0.08(-5.76%)
May 23, 2022 1.440 1.480 1.390 1.390 367,967 -0.06(-4.14%)
May 20, 2022 1.410 1.500 1.370 1.450 572,444 +0.04(+2.84%)
May 19, 2022 1.400 1.450 1.350 1.410 160,043 +0.00(+0.00%)
May 18, 2022 1.490 1.490 1.380 1.410 156,936 -0.05(-3.42%)
May 17, 2022 1.450 1.490 1.440 1.460 168,045 +0.02(+1.39%)
May 16, 2022 1.530 1.580 1.420 1.440 354,270 -0.05(-3.36%)
May 13, 2022 1.400 1.500 1.330 1.490 774,733 +0.17(+12.88%)
May 12, 2022 1.280 1.340 1.280 1.320 575,591 +0.04(+3.13%)
May 11, 2022 1.410 1.430 1.260 1.280 599,572 -0.12(-8.57%)
May 10, 2022 1.460 1.520 1.400 1.400 571,387 -0.02(-1.41%)
May 09, 2022 1.530 1.538 1.400 1.420 481,072 -0.15(-9.55%)
May 06, 2022 1.630 1.670 1.530 1.570 572,918 -0.06(-3.68%)
May 05, 2022 1.740 1.750 1.580 1.630 423,245 -0.11(-6.32%)
May 04, 2022 1.730 1.740 1.610 1.740 297,984 +0.01(+0.58%)
May 03, 2022 1.700 1.740 1.650 1.730 290,535 -0.01(-0.57%)
May 02, 2022 1.660 1.755 1.615 1.740 377,088 +0.14(+8.75%)
Apr 29, 2022 1.760 1.800 1.600 1.600 721,306 -0.14(-8.05%)
Apr 28, 2022 1.790 1.860 1.700 1.740 344,296 -0.05(-2.79%)
Apr 27, 2022 1.760 1.870 1.750 1.790 281,645 +0.03(+1.70%)
Apr 26, 2022 1.920 1.920 1.665 1.760 1,066,542 -0.16(-8.33%)
Apr 25, 2022 1.960 1.960 1.880 1.920 312,212 -0.06(-3.03%)
Apr 22, 2022 1.980 2.030 1.890 1.980 280,910 +0.06(+3.13%)
Apr 21, 2022 2.080 2.120 1.908 1.920 557,679 -0.15(-7.25%)
Apr 20, 2022 2.230 2.250 2.050 2.070 403,485 -0.13(-5.91%)
Apr 19, 2022 2.080 2.260 2.070 2.200 310,284 +0.09(+4.27%)
Apr 18, 2022 2.180 2.180 2.010 2.110 303,933 +0.02(+0.96%)
Apr 14, 2022 2.130 2.190 2.050 2.090 233,508 -0.04(-1.88%)
Apr 13, 2022 2.070 2.140 2.040 2.130 169,792 +0.07(+3.40%)
Apr 12, 2022 2.200 2.200 2.010 2.060 385,827 -0.07(-3.29%)
Apr 11, 2022 2.200 2.210 2.100 2.130 455,957 -0.08(-3.62%)
Apr 08, 2022 2.230 2.230 2.110 2.210 439,658 +0.01(+0.45%)
Apr 07, 2022 2.400 2.400 2.160 2.200 598,267 -0.21(-8.71%)
Apr 06, 2022 2.500 2.540 2.380 2.410 527,536 -0.13(-5.12%)
Apr 05, 2022 2.680 2.810 2.520 2.540 1,149,330 -0.08(-3.05%)
Apr 04, 2022 2.450 2.680 2.415 2.620 1,204,656 +0.19(+7.82%)
Apr 01, 2022 2.270 2.490 2.270 2.430 815,575 +0.16(+7.05%)
Mar 31, 2022 2.260 2.420 2.210 2.270 667,261 -0.03(-1.30%)
Mar 30, 2022 2.270 2.380 2.260 2.300 604,008 +0.01(+0.44%)
Mar 29, 2022 2.260 2.380 2.210 2.290 1,278,868 +0.08(+3.62%)
Mar 28, 2022 2.080 2.250 2.030 2.210 759,142 +0.18(+8.87%)
Mar 25, 2022 2.070 2.080 1.990 2.030 408,586 -0.03(-1.22%)
Mar 24, 2022 2.160 2.350 2.000 2.055 2,169,373 +0.10(+4.85%)
Mar 23, 2022 1.920 2.110 1.880 1.960 967,410 +0.00(+0.00%)
Mar 22, 2022 1.990 2.030 1.850 1.960 744,364 -0.02(-1.01%)
Mar 21, 2022 2.000 2.020 1.910 1.980 631,693 +0.00(+0.00%)
Mar 18, 2022 1.880 1.980 1.880 1.980 653,391 +0.09(+4.76%)
Mar 17, 2022 1.800 1.900 1.770 1.890 488,118 +0.09(+5.00%)
Mar 16, 2022 1.680 1.820 1.655 1.800 366,477 +0.16(+9.76%)
Mar 15, 2022 1.650 1.670 1.580 1.640 343,381 -0.01(-0.61%)
Mar 14, 2022 1.650 1.690 1.630 1.650 287,568 -0.02(-1.20%)
Mar 11, 2022 1.910 1.910 1.650 1.670 575,798 -0.17(-9.24%)
Mar 10, 2022 1.840 1.940 1.800 1.840 306,655 -0.01(-0.54%)
Mar 09, 2022 1.700 1.900 1.700 1.850 499,313 +0.21(+12.80%)
Mar 08, 2022 1.620 1.740 1.550 1.640 638,715 +0.00(+0.00%)
Mar 07, 2022 1.680 1.690 1.590 1.640 728,969 -0.05(-2.96%)
Mar 04, 2022 1.730 1.750 1.650 1.690 466,737 -0.02(-1.17%)
Mar 03, 2022 1.730 1.790 1.670 1.710 380,567 -0.01(-0.58%)
Mar 02, 2022 1.790 1.800 1.705 1.720 583,340 -0.03(-1.71%)
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.