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 )

1.680 +0.010 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 1.110 1.140 1.050 1.050 425,973 -0.07(-6.25%)
May 30, 2023 1.040 1.140 1.040 1.120 593,514 +0.08(+7.69%)
May 26, 2023 1.010 1.040 0.9001 1.040 813,906 +0.04(+4.00%)
May 25, 2023 1.280 1.280 0.9800 1.000 981,913 +0.00(+0.00%)
May 24, 2023 1.000 1.030 0.9769 1.000 397,428 -0.01(-0.99%)
May 23, 2023 1.010 1.030 0.9810 1.010 175,476 +0.00(+0.00%)
May 22, 2023 0.9800 1.030 0.9600 1.010 199,024 +0.04(+4.05%)
May 19, 2023 0.9800 1.020 0.9700 0.9707 105,359 -0.02(-1.57%)
May 18, 2023 1.010 1.010 0.9800 0.9862 188,413 -0.01(-1.38%)
May 17, 2023 1.030 1.060 1.000 1.000 319,565 -0.04(-3.85%)
May 16, 2023 1.010 1.050 0.9912 1.040 230,432 +0.04(+4.00%)
May 15, 2023 1.000 1.010 0.9660 1.000 408,903 -0.08(-7.41%)
May 12, 2023 1.070 1.090 1.030 1.080 611,530 +0.02(+1.89%)
May 11, 2023 0.9800 1.079 0.9700 1.060 821,020 +0.10(+10.42%)
May 10, 2023 0.9700 0.9900 0.9402 0.9600 146,519 +0.00(+0.07%)
May 09, 2023 0.9800 0.9963 0.9502 0.9593 125,653 -0.01(-0.70%)
May 08, 2023 0.9895 1.010 0.9511 0.9661 210,351 -0.02(-2.20%)
May 05, 2023 0.9441 0.9878 0.9100 0.9878 191,148 +0.08(+8.80%)
May 04, 2023 0.9600 0.9799 0.9000 0.9079 413,547 -0.05(-4.98%)
May 03, 2023 1.000 1.030 0.9400 0.9555 299,221 -0.04(-4.03%)
May 02, 2023 1.020 1.030 0.9950 0.9956 150,585 -0.04(-4.27%)
May 01, 2023 0.9700 1.050 0.9574 1.040 418,040 +0.08(+8.33%)
Apr 28, 2023 0.9501 1.000 0.9501 0.9600 385,746 -0.01(-1.11%)
Apr 27, 2023 0.9314 0.9999 0.9314 0.9708 190,820 +0.02(+2.60%)
Apr 26, 2023 0.9300 0.9631 0.9010 0.9462 319,473 +0.02(+1.74%)
Apr 25, 2023 0.9691 0.9899 0.9243 0.9300 418,447 -0.05(-5.09%)
Apr 24, 2023 0.9500 0.9800 0.9400 0.9799 351,740 +0.02(+1.75%)
Apr 21, 2023 0.9600 1.010 0.9500 0.9630 429,036 -0.01(-1.39%)
Apr 20, 2023 1.020 1.030 0.9680 0.9766 559,688 -0.07(-6.99%)
Apr 19, 2023 1.010 1.050 1.010 1.050 243,246 +0.02(+1.94%)
Apr 18, 2023 1.050 1.060 0.9800 1.030 670,010 -0.02(-1.90%)
Apr 17, 2023 1.070 1.080 1.030 1.050 296,749 -0.04(-3.67%)
Apr 14, 2023 1.100 1.120 1.060 1.090 387,036 -0.02(-1.80%)
Apr 13, 2023 1.080 1.149 1.073 1.110 374,806 +0.04(+3.74%)
Apr 12, 2023 1.180 1.180 1.040 1.070 678,875 -0.08(-6.96%)
Apr 11, 2023 1.160 1.190 1.100 1.150 586,851 -0.05(-4.17%)
Apr 10, 2023 1.170 1.220 1.100 1.200 630,840 +0.04(+3.45%)
Apr 06, 2023 1.130 1.175 1.120 1.160 338,528 +0.05(+4.50%)
Apr 05, 2023 1.190 1.190 1.080 1.110 664,960 -0.09(-7.50%)
Apr 04, 2023 1.120 1.239 1.110 1.200 1,079,922 +0.10(+9.09%)
Apr 03, 2023 1.340 1.340 1.060 1.100 2,381,020 -0.24(-17.91%)
Mar 31, 2023 1.320 1.410 1.200 1.340 1,362,175 +0.00(+0.00%)
Mar 30, 2023 1.370 1.430 1.300 1.340 1,470,848 -0.01(-0.74%)
Mar 29, 2023 1.240 1.400 1.240 1.350 1,780,238 +0.07(+5.47%)
Mar 28, 2023 1.190 1.280 1.160 1.280 1,320,178 +0.09(+7.56%)
Mar 27, 2023 1.140 1.200 1.110 1.190 1,487,348 +0.05(+4.39%)
Mar 24, 2023 1.100 1.180 1.040 1.140 2,100,655 +0.05(+4.59%)
Mar 23, 2023 0.9400 1.200 0.9048 1.090 3,766,692 +0.19(+21.11%)
Mar 22, 2023 0.9200 0.9400 0.8529 0.9000 1,371,567 +0.09(+10.97%)
Mar 21, 2023 0.8100 0.8299 0.8055 0.8110 390,380 +0.00(+0.12%)
Mar 20, 2023 0.7981 0.8300 0.7909 0.8100 358,584 +0.00(+0.01%)
Mar 17, 2023 0.8200 0.8505 0.7964 0.8099 355,179 -0.00(-0.01%)
Mar 16, 2023 0.8200 0.8300 0.7900 0.8100 360,898 -0.01(-1.22%)
Mar 15, 2023 0.8100 0.8350 0.8110 0.8200 277,673 +0.00(+0.00%)
Mar 14, 2023 0.8100 0.8475 0.8000 0.8200 612,876 +0.01(+1.23%)
Mar 13, 2023 0.8000 0.8250 0.7700 0.8100 281,288 +0.00(+0.00%)
Mar 10, 2023 0.8280 0.8280 0.7650 0.8100 487,868 +0.00(+0.00%)
Mar 09, 2023 0.8200 0.8394 0.8030 0.8100 280,786 -0.01(-0.86%)
Mar 08, 2023 0.8280 0.8721 0.8055 0.8170 311,911 -0.00(-0.37%)
Mar 07, 2023 0.8490 0.8520 0.8110 0.8200 337,277 -0.03(-3.53%)
Mar 06, 2023 0.9000 0.9000 0.8400 0.8500 395,549 +0.00(+0.00%)
Mar 03, 2023 0.8708 0.8990 0.8300 0.8500 373,199 +0.01(+1.19%)
Mar 02, 2023 0.8613 0.8800 0.8349 0.8400 207,325 -0.02(-2.48%)
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.