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:

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

0.4899 -0.0251 (-4.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.5100 0.5199 0.4850 0.4899 159,304 -0.03(-4.87%)
Jun 27, 2025 0.5100 0.5296 0.5100 0.5150 169,205 -0.01(-2.81%)
Jun 26, 2025 0.5400 0.5500 0.5100 0.5299 107,721 -0.02(-3.65%)
Jun 25, 2025 0.5447 0.5500 0.5275 0.5500 70,875 +0.01(+1.89%)
Jun 24, 2025 0.5473 0.5473 0.5326 0.5398 70,275 +0.00(+0.15%)
Jun 23, 2025 0.5300 0.5500 0.5116 0.5390 137,914 +0.01(+2.08%)
Jun 20, 2025 0.5000 0.5280 0.5000 0.5280 106,330 +0.03(+5.60%)
Jun 18, 2025 0.5100 0.5293 0.4900 0.5000 49,783 +0.00(+0.40%)
Jun 17, 2025 0.5100 0.5120 0.4900 0.4980 139,324 -0.01(-2.66%)
Jun 16, 2025 0.5200 0.5200 0.5011 0.5116 90,755 -0.00(-0.18%)
Jun 13, 2025 0.5300 0.5300 0.5011 0.5125 178,838 -0.03(-5.96%)
Jun 12, 2025 0.5500 0.5650 0.5421 0.5450 122,467 -0.01(-1.09%)
Jun 11, 2025 0.5600 0.5642 0.5400 0.5510 66,429 -0.02(-2.89%)
Jun 10, 2025 0.5600 0.5717 0.5415 0.5674 153,797 +0.01(+1.96%)
Jun 09, 2025 0.5694 0.5773 0.5500 0.5565 102,449 -0.02(-3.87%)
Jun 06, 2025 0.5586 0.5790 0.5400 0.5789 127,210 +0.03(+6.12%)
Jun 05, 2025 0.5600 0.5748 0.5250 0.5455 129,754 -0.03(-4.45%)
Jun 04, 2025 0.6000 0.6029 0.5505 0.5709 275,669 -0.01(-1.65%)
Jun 03, 2025 0.5839 0.6500 0.5800 0.5805 422,272 -0.02(-3.57%)
Jun 02, 2025 0.6000 0.6351 0.5800 0.6020 447,804 -0.06(-8.75%)
May 30, 2025 0.6799 0.7255 0.6439 0.6597 925,159 -0.08(-10.61%)
May 29, 2025 0.6700 0.7747 0.6252 0.7380 37,729,548 +0.16(+26.83%)
May 28, 2025 0.5383 0.6002 0.5383 0.5819 8,892,192 +0.02(+3.82%)
May 27, 2025 0.5500 0.5621 0.5383 0.5605 29,236 +0.02(+3.03%)
May 23, 2025 0.5500 0.5500 0.5300 0.5440 21,434 +0.01(+2.62%)
May 22, 2025 0.5300 0.5325 0.5126 0.5301 43,885 -0.01(-1.30%)
May 21, 2025 0.6100 0.6100 0.5300 0.5371 132,231 -0.07(-11.97%)
May 20, 2025 0.5600 0.6200 0.5482 0.6101 117,014 +0.03(+5.19%)
May 19, 2025 0.5300 0.5800 0.5221 0.5800 275,237 +0.05(+8.61%)
May 16, 2025 0.5900 0.5900 0.5300 0.5340 63,958 -0.02(-4.08%)
May 15, 2025 0.6590 0.6590 0.5302 0.5567 200,128 -0.12(-17.55%)
May 14, 2025 0.6800 0.6900 0.6600 0.6752 32,048 -0.00(-0.07%)
May 13, 2025 0.6500 0.6814 0.6004 0.6757 78,376 +0.04(+5.83%)
May 12, 2025 0.6200 0.6385 0.6000 0.6385 44,368 +0.02(+3.82%)
May 09, 2025 0.5976 0.6653 0.5976 0.6150 55,269 +0.02(+2.91%)
May 08, 2025 0.5402 0.5976 0.5402 0.5976 26,033 +0.06(+11.95%)
May 07, 2025 0.5300 0.5499 0.5300 0.5338 14,898 -0.01(-2.06%)
May 06, 2025 0.5500 0.6100 0.5401 0.5450 62,322 +0.01(+0.93%)
May 05, 2025 0.5300 0.5620 0.5300 0.5400 61,565 -0.03(-4.44%)
May 02, 2025 0.5555 0.6475 0.5500 0.5651 59,648 +0.00(+0.00%)
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 Of Service.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.