Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heartbeam Inc WT (NQ: BEATW )

0.7699 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.7800 0.7800 0.7699 0.7699 3,218 +0.00(+0.00%)
Nov 26, 2024 0.7549 0.7699 0.7549 0.7699 1,208 +0.01(+1.30%)
Nov 25, 2024 0.7800 0.7901 0.7355 0.7600 81,016 +0.01(+1.33%)
Nov 22, 2024 0.7500 0.7700 0.7500 0.7500 523 +0.00(+0.00%)
Nov 21, 2024 0.6900 0.7586 0.6500 0.7500 28,291 +0.07(+11.01%)
Nov 20, 2024 0.6999 0.7000 0.6031 0.6756 6,241 +0.01(+0.84%)
Nov 19, 2024 0.7000 0.7000 0.6500 0.6700 10,947 -0.03(-4.29%)
Nov 18, 2024 0.6800 0.7000 0.6700 0.7000 4,212 +0.00(+0.01%)
Nov 14, 2024 0.6999 1 -0.02(-2.79%)
Nov 13, 2024 0.6100 0.7500 0.6020 0.7200 1,605 +0.02(+2.87%)
Nov 12, 2024 0.7500 0.7500 0.6401 0.6999 3,601 -0.05(-6.68%)
Nov 08, 2024 0.7500 0 +0.05(+7.14%)
Nov 07, 2024 0.7792 0.7792 0.7000 0.7000 216 -0.04(-5.55%)
Nov 05, 2024 0.7411 0 -0.04(-4.99%)
Nov 01, 2024 0.7800 1 +0.00(+0.00%)
Oct 30, 2024 0.7800 0 +0.01(+1.31%)
Oct 28, 2024 0.7699 3 -0.01(-1.29%)
Oct 25, 2024 0.6100 0.7800 0.6000 0.7800 5,715 +0.09(+13.04%)
Oct 24, 2024 0.6900 0.6900 0.6900 0.6900 3,162 +0.00(+0.00%)
Oct 23, 2024 0.6200 0.6900 0.5700 0.6900 3,502 -0.01(-1.43%)
Oct 22, 2024 0.7000 0.7000 0.7000 0.7000 100 +0.05(+7.69%)
Oct 21, 2024 0.6000 0.6500 0.6000 0.6500 2,356 +0.00(+0.00%)
Oct 18, 2024 0.6100 0.6500 0.6100 0.6500 15,303 +0.00(+0.00%)
Oct 17, 2024 0.7800 0.7800 0.5030 0.6500 6,296 +0.06(+10.17%)
Oct 16, 2024 0.5185 0.6469 0.5011 0.5900 6,002 -0.01(-1.58%)
Oct 14, 2024 0.5995 2 -0.00(-0.07%)
Oct 11, 2024 0.6470 0.6470 0.5997 0.5999 1,301 +0.05(+9.89%)
Oct 09, 2024 0.5459 0 -0.00(-0.75%)
Oct 07, 2024 0.5500 0 -0.07(-12.00%)
Oct 03, 2024 0.6250 507 -0.03(-3.85%)
Oct 02, 2024 0.6000 0.6500 0.6000 0.6500 10,600 -0.08(-10.96%)
Oct 01, 2024 0.6000 0.7400 0.6000 0.7300 5,479 +0.13(+21.67%)
Sep 30, 2024 0.5599 0.6845 0.5599 0.6000 6,825 +0.01(+1.82%)
Sep 27, 2024 0.5894 0.5894 0.5447 0.5893 2,916 -0.01(-1.78%)
Sep 26, 2024 0.6000 0.6000 0.5840 0.6000 3,201 -0.05(-7.69%)
Sep 25, 2024 0.4200 0.6500 0.4001 0.6500 40,699 +0.15(+30.00%)
Sep 24, 2024 0.5001 0.5001 0.5000 0.5000 10,650 +0.00(+0.02%)
Sep 20, 2024 0.4999 1 -0.00(-0.02%)
Sep 19, 2024 0.5000 0.5000 0.5000 0.5000 700 -0.05(-9.09%)
Sep 16, 2024 0.5500 100 +0.00(+0.00%)
Sep 13, 2024 0.5500 0.5500 0.5500 0.5500 802 -0.05(-8.18%)
Sep 12, 2024 0.5900 0.5990 0.5599 0.5990 14,217 +0.05(+8.91%)
Sep 11, 2024 0.5500 0.5500 0.5500 0.5500 1,006 -0.05(-8.33%)
Sep 10, 2024 0.6000 0.6000 0.6000 0.6000 338 +0.06(+11.71%)
Sep 06, 2024 0.5371 0 -0.06(-10.48%)
Sep 05, 2024 0.5500 0.6000 0.4800 0.6000 30,318 +0.05(+9.09%)
Sep 04, 2024 0.4130 0.5500 0.4120 0.5500 452 +0.07(+14.58%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.