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

- Apartments

Recent Quotes

My Watchlist

Indicators

Heartcore Enterprises, Inc. - Common Stock (NQ: HTCR )

0.9400 -0.0300 (-3.09%)

Streaming Delayed Price Updated: 3:38 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	0.9800	0.9800	0.9072	0.9400	33,878	-0.03(-3.09%)
Mar 12, 2025	0.9000	0.9700	0.9000	0.9700	36,888	+0.07(+7.78%)
Mar 11, 2025	0.8800	0.9500	0.8500	0.9000	70,054	-0.01(-0.66%)
Mar 10, 2025	1.100	1.160	0.9060	0.9060	362,203	-0.21(-19.11%)
Mar 07, 2025	1.160	1.193	1.100	1.120	59,057	-0.06(-5.08%)
Mar 06, 2025	1.190	1.200	1.120	1.180	53,396	+0.03(+2.61%)
Mar 05, 2025	1.250	1.280	1.130	1.150	47,672	-0.02(-1.71%)
Mar 04, 2025	1.130	1.290	1.030	1.170	187,589	+0.01(+0.86%)
Mar 03, 2025	1.250	1.369	1.130	1.160	153,701	-0.08(-6.45%)
Feb 28, 2025	1.230	1.280	1.210	1.240	63,901	-0.03(-2.36%)
Feb 27, 2025	1.320	1.350	1.230	1.270	108,956	-0.06(-4.51%)
Feb 26, 2025	1.300	1.345	1.290	1.330	40,229	+0.02(+1.14%)
Feb 25, 2025	1.380	1.380	1.270	1.315	38,733	-0.06(-4.01%)
Feb 24, 2025	1.350	1.400	1.270	1.370	92,424	+0.03(+2.24%)
Feb 21, 2025	1.440	1.500	1.340	1.340	75,035	-0.10(-7.27%)
Feb 20, 2025	1.470	1.500	1.420	1.445	60,525	-0.03(-2.36%)
Feb 19, 2025	1.560	1.560	1.410	1.480	151,276	-0.08(-5.13%)
Feb 18, 2025	1.460	1.600	1.450	1.560	149,330	+0.09(+6.12%)
Feb 14, 2025	1.490	1.560	1.440	1.470	50,319	-0.01(-0.68%)
Feb 13, 2025	1.550	1.550	1.430	1.480	46,979	+0.05(+3.50%)
Feb 12, 2025	1.470	1.470	1.330	1.430	71,010	+0.03(+2.14%)
Feb 11, 2025	1.430	1.484	1.330	1.400	68,643	-0.03(-2.10%)
Feb 10, 2025	1.460	1.520	1.400	1.430	106,867	-0.06(-4.03%)
Feb 07, 2025	1.630	1.645	1.400	1.490	261,196	-0.14(-8.59%)
Feb 06, 2025	1.670	1.680	1.620	1.630	74,877	+0.01(+0.62%)
Feb 05, 2025	1.550	1.730	1.550	1.620	242,785	+0.07(+4.52%)
Feb 04, 2025	1.490	1.570	1.460	1.550	61,854	+0.06(+4.03%)
Feb 03, 2025	1.470	1.520	1.430	1.490	78,334	-0.03(-1.97%)
Jan 31, 2025	1.470	1.590	1.464	1.520	105,624	+0.10(+7.04%)
Jan 30, 2025	1.300	1.460	1.300	1.420	148,534	+0.11(+8.40%)
Jan 29, 2025	1.320	1.404	1.270	1.310	191,861	-0.08(-5.76%)
Jan 28, 2025	1.450	1.450	1.300	1.390	197,759	+0.00(+0.00%)
Jan 27, 2025	1.460	1.460	1.340	1.390	180,830	-0.08(-5.44%)
Jan 24, 2025	1.620	1.669	1.435	1.470	249,880	-0.12(-7.55%)
Jan 23, 2025	1.690	1.690	1.510	1.590	192,679	-0.10(-5.92%)
Jan 22, 2025	1.640	1.720	1.640	1.690	132,160	+0.07(+4.32%)
Jan 21, 2025	1.470	1.710	1.460	1.620	352,745	+0.13(+8.72%)
Jan 17, 2025	1.690	1.690	1.460	1.490	249,370	-0.21(-12.35%)
Jan 16, 2025	1.650	1.756	1.550	1.700	186,257	+0.06(+3.66%)
Jan 15, 2025	1.740	1.750	1.610	1.640	231,132	+0.02(+1.23%)
Jan 14, 2025	1.860	1.900	1.608	1.620	495,474	-0.20(-10.99%)
Jan 13, 2025	1.550	1.920	1.530	1.820	470,797	+0.16(+9.64%)
Jan 10, 2025	1.840	1.966	1.650	1.660	275,857	-0.22(-11.70%)
Jan 08, 2025	1.760	2.080	1.740	1.880	266,229	+0.06(+3.30%)
Jan 07, 2025	2.350	2.350	1.780	1.820	677,970	-0.53(-22.55%)
Jan 06, 2025	2.380	2.490	2.300	2.350	537,362	+0.05(+2.17%)
Jan 03, 2025	2.710	2.720	2.050	2.300	1,378,683	-0.54(-19.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Heartcore Enterprises, Inc. - Common Stock (NQ: HTCR )

Historical Prices