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

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

0.7650 -0.0123 (-1.58%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 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 (%)
Dec 29, 2023 0.6560 0.6560 0.5778 0.6247 21,664 -0.03(-4.56%)
Dec 28, 2023 0.5875 0.6551 0.5778 0.6546 35,922 +0.04(+7.37%)
Dec 27, 2023 0.5552 0.6316 0.5552 0.6096 43,506 +0.00(+0.42%)
Dec 26, 2023 0.5081 0.6169 0.4701 0.6071 95,557 +0.07(+13.12%)
Dec 22, 2023 0.5033 0.5563 0.5027 0.5367 83,339 -0.03(-5.34%)
Dec 21, 2023 0.5028 0.6132 0.5028 0.5669 62,988 -0.03(-4.46%)
Dec 20, 2023 0.4602 0.6551 0.4447 0.5934 79,021 +0.11(+23.67%)
Dec 19, 2023 0.4597 0.4994 0.4597 0.4798 17,795 -0.01(-1.84%)
Dec 18, 2023 0.4896 0.4906 0.4406 0.4888 14,794 -0.03(-5.31%)
Dec 15, 2023 0.5385 0.5385 0.5057 0.5162 15,949 -0.03(-5.86%)
Dec 14, 2023 0.4786 0.5630 0.4786 0.5483 19,405 +0.05(+10.34%)
Dec 13, 2023 0.4896 0.5092 0.4413 0.4969 16,746 +0.03(+5.73%)
Dec 12, 2023 0.4700 0.5039 0.4456 0.4700 43,257 -0.03(-6.72%)
Dec 11, 2023 0.4896 0.5276 0.4744 0.5039 33,349 -0.02(-4.51%)
Dec 08, 2023 0.5150 0.5362 0.4896 0.5277 44,701 -0.01(-2.20%)
Dec 07, 2023 0.5197 0.5679 0.5190 0.5395 66,809 -0.03(-5.16%)
Dec 06, 2023 0.5777 0.5777 0.5092 0.5689 38,798 -0.07(-10.99%)
Dec 05, 2023 0.5875 0.6560 0.5753 0.6391 28,727 +0.06(+10.44%)
Dec 04, 2023 0.5973 0.6854 0.5332 0.5787 32,155 -0.08(-11.99%)
Dec 01, 2023 0.6713 0.6852 0.6243 0.6575 11,304 -0.01(-2.06%)
Nov 30, 2023 0.6854 0.6854 0.6121 0.6713 15,752 +0.02(+2.33%)
Nov 29, 2023 0.5973 0.6850 0.5875 0.6560 55,569 +0.05(+8.08%)
Nov 28, 2023 0.6267 0.6267 0.5680 0.6070 19,894 -0.03(-4.60%)
Nov 27, 2023 0.6365 0.6365 0.6267 0.6363 17,021 -0.02(-2.87%)
Nov 24, 2023 0.6070 0.6657 0.5875 0.6551 31,833 +0.07(+12.00%)
Nov 22, 2023 0.5875 0.5875 0.5779 0.5849 30,296 +0.01(+1.24%)
Nov 21, 2023 0.5105 0.6391 0.5092 0.5777 85,633 +0.07(+13.16%)
Nov 20, 2023 0.5092 0.6268 0.5092 0.5105 86,150 -0.00(-0.95%)
Nov 17, 2023 0.5116 0.5449 0.4994 0.5154 30,374 -0.01(-2.14%)
Nov 16, 2023 0.5826 0.5826 0.4750 0.5267 65,578 +0.04(+8.67%)
Nov 15, 2023 0.4651 0.4994 0.4602 0.4847 90,106 -0.00(-1.00%)
Nov 14, 2023 0.4798 0.5092 0.4602 0.4896 79,169 +0.00(+0.00%)
Nov 13, 2023 0.4406 0.5444 0.4210 0.4896 902,147 +0.08(+19.02%)
Nov 10, 2023 0.3917 0.4594 0.3525 0.4113 138,847 -0.04(-9.05%)
Nov 09, 2023 0.5288 0.5288 0.4163 0.4523 815,503 -0.07(-12.88%)
Nov 08, 2023 0.5679 0.6100 0.4994 0.5192 545,504 -0.04(-7.02%)
Nov 07, 2023 0.5875 0.6188 0.5555 0.5583 61,895 -0.06(-9.78%)
Nov 06, 2023 0.6658 0.6658 0.6188 0.6188 18,853 -0.05(-7.75%)
Nov 03, 2023 0.6748 0.6748 0.6169 0.6708 3,567 -0.01(-2.11%)
Nov 02, 2023 0.6219 0.6853 0.6219 0.6853 7,133 +0.04(+6.05%)
Nov 01, 2023 0.7145 0.7243 0.6169 0.6462 17,953 -0.02(-3.44%)
Oct 31, 2023 0.6492 0.7344 0.6374 0.6693 7,368 +0.02(+3.08%)
Oct 30, 2023 0.6169 0.7557 0.6169 0.6493 18,724 +0.03(+4.71%)
Oct 27, 2023 0.7843 0.8105 0.6071 0.6201 96,198 -0.19(-23.79%)
Oct 26, 2023 0.8323 0.8421 0.7973 0.8137 5,589 -0.04(-4.48%)
Oct 25, 2023 0.8812 0.8812 0.7344 0.8519 25,608 +0.01(+1.39%)
Oct 24, 2023 0.8812 0.8812 0.8364 0.8402 21,355 -0.02(-2.49%)
Oct 23, 2023 0.8323 0.8802 0.8323 0.8617 14,223 -0.02(-2.11%)
Oct 20, 2023 0.8896 0.8896 0.8421 0.8803 7,970 -0.00(-0.11%)
Oct 19, 2023 0.9204 0.9207 0.8323 0.8812 28,201 -0.01(-1.64%)
Oct 18, 2023 0.8480 0.9204 0.8324 0.8959 18,409 +0.00(+0.56%)
Oct 17, 2023 0.8715 0.9218 0.8420 0.8909 27,162 +0.00(+0.28%)
Oct 16, 2023 0.8812 0.9301 0.8661 0.8885 12,439 -0.03(-3.21%)
Oct 13, 2023 0.9302 0.9693 0.8957 0.9180 9,487 +0.01(+0.81%)
Oct 12, 2023 0.9204 0.9302 0.8907 0.9106 106,434 -0.03(-3.11%)
Oct 11, 2023 0.9302 0.9400 0.8519 0.9399 73,663 -0.00(-0.01%)
Oct 10, 2023 0.9693 0.9693 0.9400 0.9400 20,558 +0.01(+1.14%)
Oct 09, 2023 0.9400 0.9400 0.9294 0.9294 2,194 -0.06(-6.02%)
Oct 06, 2023 0.9106 0.9890 0.8910 0.9890 57,991 +0.08(+8.31%)
Oct 05, 2023 0.9225 0.9302 0.9008 0.9131 19,504 +0.01(+1.25%)
Oct 04, 2023 0.9400 0.9792 0.9018 0.9018 41,360 -0.07(-7.65%)
Oct 03, 2023 0.9694 0.9792 0.9498 0.9765 11,563 +0.01(+0.76%)
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.