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 )

0.8249 +0.0049 (+0.60%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 (%)
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%)
Oct 02, 2023 0.9694 0.9988 0.9351 0.9692 6,057 +0.00(+0.39%)
Sep 29, 2023 0.9792 1.018 0.9597 0.9655 18,250 -0.00(-0.40%)
Sep 28, 2023 0.9988 0.9988 0.9694 0.9694 7,767 -0.03(-2.94%)
Sep 27, 2023 0.9694 1.009 0.9694 0.9988 10,408 +0.02(+2.52%)
Sep 26, 2023 0.9742 0.9742 0.9571 0.9742 5,403 +0.00(+0.49%)
Sep 25, 2023 0.9302 0.9694 0.9694 0.9694 5,191 +0.01(+1.02%)
Sep 22, 2023 0.9792 0.9841 0.9596 0.9596 23,937 -0.05(-4.85%)
Sep 21, 2023 0.9792 1.009 0.9499 1.009 15,067 +0.02(+1.98%)
Sep 20, 2023 1.009 1.009 0.9792 0.9890 7,802 +0.03(+3.06%)
Sep 19, 2023 1.028 1.029 0.9596 0.9596 8,049 -0.05(-4.85%)
Sep 18, 2023 0.9498 1.048 0.9498 1.009 7,710 +0.03(+3.02%)
Sep 15, 2023 0.9988 1.028 0.9694 0.9790 13,787 -0.02(-1.98%)
Sep 14, 2023 0.9890 1.023 0.9498 0.9988 12,891 +0.01(+0.99%)
Sep 13, 2023 1.087 1.136 0.9596 0.9890 33,103 -0.01(-0.98%)
Sep 12, 2023 0.9695 0.9988 0.9465 0.9988 11,581 +0.00(+0.00%)
Sep 11, 2023 1.048 1.055 0.9008 0.9988 61,589 -0.02(-1.92%)
Sep 08, 2023 1.009 1.058 0.9890 1.018 37,635 -0.01(-0.70%)
Sep 07, 2023 0.9596 1.038 0.9496 1.025 89,268 +0.07(+6.92%)
Sep 06, 2023 0.9792 1.009 0.9549 0.9591 13,310 -0.01(-1.06%)
Sep 05, 2023 0.9988 1.048 0.9593 0.9694 60,522 -0.08(-7.48%)
Sep 01, 2023 1.058 1.077 1.028 1.048 24,962 +0.00(+0.00%)
Aug 31, 2023 1.048 1.087 1.048 1.048 26,525 -0.01(-0.93%)
Aug 30, 2023 1.038 1.102 1.038 1.058 48,406 -0.02(-2.26%)
Aug 29, 2023 1.058 1.087 1.048 1.082 40,857 +0.00(+0.00%)
Aug 28, 2023 1.101 1.126 1.067 1.082 32,617 -0.02(-2.21%)
Aug 25, 2023 1.146 1.146 1.101 1.106 2,032 +0.03(+2.73%)
Aug 24, 2023 1.136 1.146 1.077 1.077 24,413 -0.09(-7.56%)
Aug 23, 2023 1.126 1.175 1.116 1.165 22,159 +0.04(+3.93%)
Aug 22, 2023 1.126 1.126 1.102 1.121 20,334 -0.02(-2.02%)
Aug 21, 2023 1.126 1.175 1.116 1.144 32,106 -0.05(-4.21%)
Aug 18, 2023 1.126 1.204 1.126 1.195 19,117 +0.03(+2.52%)
Aug 17, 2023 1.126 1.234 1.126 1.165 32,643 -0.04(-3.25%)
Aug 16, 2023 1.097 1.214 1.087 1.204 23,243 +0.10(+9.33%)
Aug 15, 2023 1.165 1.190 1.087 1.102 26,366 -0.06(-5.47%)
Aug 14, 2023 1.234 1.244 1.087 1.165 75,996 -0.11(-8.45%)
Aug 11, 2023 1.253 1.273 1.244 1.273 23,546 -0.01(-0.76%)
Aug 10, 2023 1.278 1.302 1.253 1.283 20,122 +0.01(+0.76%)
Aug 09, 2023 1.244 1.283 1.234 1.273 20,576 -0.02(-1.51%)
Aug 08, 2023 1.273 1.292 1.235 1.292 9,850 +0.01(+0.76%)
Aug 07, 2023 1.292 1.302 1.224 1.283 23,394 -0.06(-4.38%)
Aug 04, 2023 1.292 1.341 1.292 1.341 24,652 +0.02(+1.48%)
Aug 03, 2023 1.351 1.361 1.312 1.322 16,044 -0.01(-0.74%)
Aug 02, 2023 1.351 1.351 1.302 1.332 19,357 +0.01(+0.74%)
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.