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 )

0.7000 +0.0100 (+1.45%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 20, 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 1.122 1.160 1.065 1.160 40,678 +0.08(+7.02%)
May 27, 2022 1.046 1.093 1.027 1.084 39,077 +0.04(+3.64%)
May 26, 2022 1.055 1.093 0.9983 1.046 33,611 +0.01(+0.92%)
May 25, 2022 0.9318 1.046 0.9318 1.036 61,472 +0.13(+14.14%)
May 24, 2022 0.9319 0.9983 0.9051 0.9080 20,278 -0.04(-4.50%)
May 23, 2022 0.9888 0.9983 0.9413 0.9508 39,861 -0.05(-4.76%)
May 20, 2022 1.055 1.065 0.8902 0.9983 119,284 -0.05(-4.51%)
May 19, 2022 1.046 1.084 0.9699 1.045 63,578 +0.03(+2.77%)
May 18, 2022 1.103 1.169 0.9983 1.017 48,532 -0.12(-10.83%)
May 17, 2022 1.131 1.274 1.046 1.141 98,625 -0.02(-1.64%)
May 16, 2022 1.207 1.293 1.160 1.160 36,001 -0.07(-5.43%)
May 13, 2022 1.255 1.267 1.160 1.226 59,515 +0.03(+2.38%)
May 12, 2022 1.188 1.291 1.157 1.198 45,553 -0.02(-1.56%)
May 11, 2022 1.284 1.483 1.217 1.217 48,294 -0.08(-5.88%)
May 10, 2022 1.455 1.512 1.255 1.293 52,288 -0.16(-11.11%)
May 09, 2022 1.580 1.694 1.455 1.455 97,148 -0.23(-13.56%)
May 06, 2022 1.588 1.683 1.521 1.683 35,128 +0.10(+5.99%)
May 05, 2022 1.588 1.608 1.531 1.588 16,523 -0.02(-1.18%)
May 04, 2022 1.597 1.679 1.512 1.607 161,745 -0.01(-0.59%)
May 03, 2022 1.540 1.645 1.535 1.616 41,421 +0.06(+3.66%)
May 02, 2022 1.588 1.626 1.474 1.559 47,744 -0.05(-2.96%)
Apr 29, 2022 1.645 1.702 1.607 1.607 43,598 -0.09(-5.06%)
Apr 28, 2022 1.902 1.902 1.593 1.692 118,308 -0.20(-10.55%)
Apr 27, 2022 1.854 1.968 1.816 1.892 116,186 +0.00(+0.00%)
Apr 26, 2022 2.054 2.092 1.806 1.892 109,640 -0.20(-9.55%)
Apr 25, 2022 1.911 2.130 1.911 2.092 68,667 +0.12(+6.28%)
Apr 22, 2022 1.854 2.044 1.808 1.968 226,280 +0.21(+11.89%)
Apr 21, 2022 2.120 2.239 1.749 1.759 167,596 -0.51(-22.59%)
Apr 20, 2022 2.130 2.415 2.101 2.272 519,055 +0.17(+8.14%)
Apr 19, 2022 2.244 2.263 2.016 2.101 58,012 -0.10(-4.74%)
Apr 18, 2022 2.310 2.320 2.115 2.206 63,760 -0.12(-5.31%)
Apr 14, 2022 2.244 2.329 2.158 2.329 60,686 +0.06(+2.51%)
Apr 13, 2022 2.177 2.318 2.177 2.272 28,443 +0.07(+3.02%)
Apr 12, 2022 2.310 2.310 2.158 2.206 91,546 -0.15(-6.45%)
Apr 11, 2022 2.434 2.548 2.196 2.358 115,995 +0.01(+0.40%)
Apr 08, 2022 2.662 2.767 2.291 2.348 232,125 -0.34(-12.72%)
Apr 07, 2022 3.062 3.180 2.615 2.691 417,322 -0.37(-12.11%)
Apr 06, 2022 3.489 3.565 2.947 3.062 936,063 -0.58(-15.82%)
Apr 05, 2022 3.242 3.641 3.026 3.637 811,258 +0.44(+13.84%)
Apr 04, 2022 3.261 3.328 3.052 3.195 287,106 -0.12(-3.72%)
Apr 01, 2022 2.776 3.366 2.738 3.318 1,380,685 +0.58(+21.19%)
Mar 31, 2022 2.681 2.795 2.624 2.738 281,151 +0.07(+2.48%)
Mar 30, 2022 2.624 3.042 2.520 2.672 1,707,306 +0.08(+2.93%)
Mar 29, 2022 2.624 2.681 2.482 2.596 111,017 +0.10(+4.20%)
Mar 28, 2022 2.548 2.638 2.377 2.491 133,569 -0.10(-3.68%)
Mar 25, 2022 2.681 2.767 2.424 2.586 150,796 -0.13(-4.90%)
Mar 24, 2022 2.814 2.881 2.634 2.719 134,782 -0.08(-2.72%)
Mar 23, 2022 2.862 3.004 2.700 2.795 309,240 -0.13(-4.55%)
Mar 22, 2022 2.909 3.204 2.862 2.928 535,058 -0.04(-1.28%)
Mar 21, 2022 2.577 3.042 2.415 2.966 566,332 +0.38(+14.71%)
Mar 18, 2022 2.415 2.681 2.396 2.586 455,337 +0.13(+5.43%)
Mar 17, 2022 2.215 2.539 2.189 2.453 213,613 +0.22(+9.79%)
Mar 16, 2022 2.073 2.291 2.052 2.234 300,314 +0.17(+8.29%)
Mar 15, 2022 2.111 2.111 1.959 2.063 146,714 -0.05(-2.25%)
Mar 14, 2022 2.187 2.272 1.930 2.111 182,033 -0.17(-7.50%)
Mar 11, 2022 2.320 2.339 2.187 2.282 165,465 -0.10(-4.00%)
Mar 10, 2022 2.405 2.548 2.187 2.377 1,892,292 +0.03(+1.21%)
Mar 09, 2022 1.921 2.396 1.921 2.348 612,016 +0.45(+23.50%)
Mar 08, 2022 2.044 2.063 1.845 1.902 341,006 -0.23(-10.71%)
Mar 07, 2022 2.044 2.130 2.006 2.130 210,771 -0.07(-3.32%)
Mar 04, 2022 2.291 2.396 2.120 2.203 160,764 -0.22(-9.14%)
Mar 03, 2022 2.187 2.786 2.187 2.424 1,112,952 +0.26(+11.84%)
Mar 02, 2022 2.253 2.263 2.111 2.168 123,887 -0.06(-2.56%)
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.