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 )

0.6891 -0.0009 (-0.13%)
Streaming Delayed Price Updated: 10:24 AM 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, 2023 1.388 1.493 1.331 1.388 229,177 -0.11(-7.60%)
May 30, 2023 1.569 1.621 1.407 1.502 309,293 -0.05(-3.07%)
May 26, 2023 1.854 1.854 1.540 1.550 534,507 -0.24(-13.30%)
May 25, 2023 1.892 1.949 1.645 1.787 847,354 -0.11(-6.00%)
May 24, 2023 1.911 2.168 1.797 1.902 2,959,105 -0.44(-18.70%)
May 23, 2023 1.883 3.261 1.759 2.339 99,308,440 +1.12(+92.19%)
May 22, 2023 1.179 1.217 1.129 1.217 1,385,354 +0.11(+10.34%)
May 19, 2023 1.179 1.217 1.103 1.103 71,291 +0.01(+1.01%)
May 18, 2023 1.112 1.179 1.074 1.092 46,362 -0.05(-4.30%)
May 17, 2023 1.141 1.141 1.027 1.141 97,247 +0.07(+6.19%)
May 16, 2023 0.9698 1.112 0.9694 1.074 95,281 +0.16(+17.76%)
May 15, 2023 0.9413 1.036 0.9124 0.9124 147,204 -0.02(-2.08%)
May 12, 2023 0.8748 0.9413 0.8559 0.9318 15,149 +0.02(+2.59%)
May 11, 2023 0.9127 0.9508 0.9055 0.9083 8,396 -0.00(-0.49%)
May 10, 2023 0.9414 0.9507 0.9127 0.9127 17,718 -0.04(-3.99%)
May 09, 2023 0.9698 0.9698 0.9223 0.9507 19,213 +0.01(+1.00%)
May 08, 2023 0.8652 0.9698 0.8652 0.9413 63,320 +0.00(+0.00%)
May 05, 2023 0.9888 0.9888 0.9127 0.9413 15,545 -0.01(-1.00%)
May 04, 2023 0.9508 0.9603 0.8842 0.9508 31,299 -0.03(-2.91%)
May 03, 2023 0.9413 1.017 0.9456 0.9793 11,492 +0.02(+1.59%)
May 02, 2023 0.9508 1.008 0.9508 0.9640 33,323 -0.02(-1.56%)
May 01, 2023 0.9318 1.008 0.8364 0.9793 90,429 +0.04(+4.57%)
Apr 28, 2023 0.8557 0.9887 0.8557 0.9365 46,559 +0.08(+8.96%)
Apr 27, 2023 0.8747 0.8747 0.8557 0.8595 25,494 -0.04(-4.84%)
Apr 26, 2023 0.8651 0.9400 0.7754 0.9032 135,516 +0.07(+8.73%)
Apr 25, 2023 0.9223 0.9413 0.8307 0.8307 49,634 -0.09(-9.93%)
Apr 24, 2023 1.017 1.017 0.7702 0.9223 163,615 -0.12(-11.82%)
Apr 21, 2023 0.9983 1.046 0.9413 1.046 62,934 +0.00(+0.00%)
Apr 20, 2023 0.9698 1.046 0.9698 1.046 65,922 -0.03(-2.66%)
Apr 19, 2023 1.017 1.093 1.017 1.074 147,778 +0.03(+2.73%)
Apr 18, 2023 1.027 1.093 1.017 1.046 146,651 +0.02(+1.85%)
Apr 17, 2023 0.9793 1.047 0.9698 1.027 135,594 +0.06(+5.78%)
Apr 14, 2023 0.9233 1.122 0.9233 0.9707 779,796 -0.16(-14.20%)
Apr 13, 2023 1.188 1.236 1.036 1.131 1,383,398 -0.20(-15.00%)
Apr 12, 2023 1.711 1.711 1.141 1.331 19,123,966 +0.49(+59.07%)
Apr 11, 2023 0.8486 0.8652 0.8367 0.8368 3,995,471 +0.03(+3.54%)
Apr 10, 2023 0.8685 0.8685 0.8082 0.8082 3,601 -0.02(-2.30%)
Apr 06, 2023 0.8367 0.8463 0.8082 0.8272 2,576 -0.06(-6.95%)
Apr 05, 2023 0.8486 0.8890 0.8485 0.8890 1,643 +0.02(+2.19%)
Apr 04, 2023 0.8937 0.9140 0.8414 0.8700 5,990 -0.01(-1.61%)
Apr 03, 2023 0.9032 0.9413 0.8557 0.8842 24,512 -0.03(-3.63%)
Mar 31, 2023 0.9413 0.9507 0.9138 0.9175 4,581 -0.03(-3.50%)
Mar 30, 2023 0.9698 1.017 0.9458 0.9508 21,855 -0.02(-1.96%)
Mar 29, 2023 0.9413 0.9888 0.9413 0.9698 2,136 +0.03(+3.03%)
Mar 28, 2023 0.9109 0.9792 0.9109 0.9413 4,496 -0.03(-2.94%)
Mar 27, 2023 0.9413 0.9887 0.9127 0.9698 8,583 -0.02(-1.92%)
Mar 24, 2023 0.8652 1.046 0.8082 0.9888 16,215 +0.10(+10.64%)
Mar 23, 2023 0.9127 0.9793 0.8937 0.8937 2,614 -0.09(-8.74%)
Mar 22, 2023 0.8937 0.9888 0.8557 0.9793 20,345 +0.08(+9.28%)
Mar 21, 2023 0.8082 0.9127 0.8082 0.8961 11,466 +0.01(+1.34%)
Mar 20, 2023 0.7797 0.9318 0.7797 0.8842 7,932 +0.02(+2.42%)
Mar 17, 2023 0.8748 0.8752 0.8082 0.8633 17,614 +0.04(+4.30%)
Mar 16, 2023 0.8553 0.8985 0.8178 0.8277 16,271 -0.06(-6.39%)
Mar 15, 2023 0.8367 0.8842 0.8367 0.8842 879 +0.02(+2.20%)
Mar 14, 2023 0.8557 0.9294 0.8272 0.8652 9,267 -0.04(-4.21%)
Mar 13, 2023 0.9906 0.9906 0.9032 0.9032 5,439 -0.03(-3.06%)
Mar 10, 2023 0.9698 0.9824 0.9223 0.9318 8,698 -0.04(-3.93%)
Mar 09, 2023 0.9698 0.9888 0.9697 0.9699 10,466 +0.02(+2.01%)
Mar 08, 2023 0.9509 0.9604 0.9508 0.9508 21,489 -0.04(-3.85%)
Mar 07, 2023 1.065 1.065 0.9888 0.9888 2,226 -0.06(-6.08%)
Mar 06, 2023 1.038 1.065 1.036 1.053 6,522 +0.03(+2.73%)
Mar 03, 2023 1.025 1.025 1.025 1.025 960 +0.01(+0.74%)
Mar 02, 2023 0.9603 1.027 0.9603 1.017 10,890 +0.01(+0.94%)
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.