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 )

0.6349 -0.0451 (-6.63%)
Streaming Delayed Price Updated: 10:56 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 0.6550 0.6850 0.6400 0.6784 57,359 +0.03(+5.34%)
Feb 26, 2024 0.5700 0.6599 0.5700 0.6440 23,897 +0.04(+7.33%)
Feb 23, 2024 0.6400 0.6400 0.5603 0.6000 30,386 -0.02(-3.80%)
Feb 22, 2024 0.6400 0.6680 0.5810 0.6237 32,134 +0.01(+2.31%)
Feb 21, 2024 0.6208 0.6487 0.5800 0.6096 6,378 -0.03(-4.75%)
Feb 20, 2024 0.6200 0.6500 0.5602 0.6400 99,769 -0.00(-0.70%)
Feb 16, 2024 0.5280 0.6670 0.5280 0.6445 329,786 +0.11(+20.69%)
Feb 15, 2024 0.5591 0.5878 0.5300 0.5340 33,789 -0.05(-8.92%)
Feb 14, 2024 0.5000 0.5878 0.5000 0.5863 51,497 +0.05(+8.98%)
Feb 13, 2024 0.5300 0.5698 0.5000 0.5380 64,019 -0.03(-5.20%)
Feb 12, 2024 0.5200 0.5880 0.5000 0.5675 53,856 +0.05(+9.13%)
Feb 09, 2024 0.4943 0.5200 0.4943 0.5200 16,784 +0.02(+3.24%)
Feb 08, 2024 0.4800 0.5250 0.4800 0.5037 21,656 +0.02(+4.94%)
Feb 07, 2024 0.4800 0.4900 0.4610 0.4800 27,150 +0.00(+0.00%)
Feb 06, 2024 0.5100 0.5200 0.4800 0.4800 25,334 -0.03(-5.88%)
Feb 05, 2024 0.4900 0.5100 0.4800 0.5100 6,864 -0.01(-1.92%)
Feb 02, 2024 0.4800 0.5200 0.4800 0.5200 10,277 +0.00(+0.58%)
Feb 01, 2024 0.5200 0.5250 0.4801 0.5170 8,665 -0.00(-0.25%)
Jan 31, 2024 0.4800 0.5250 0.4800 0.5183 35,566 +0.04(+7.98%)
Jan 30, 2024 0.4560 0.4810 0.4500 0.4800 11,162 +0.00(+0.00%)
Jan 29, 2024 0.4890 0.5250 0.4557 0.4800 16,674 -0.02(-3.61%)
Jan 26, 2024 0.5002 0.5200 0.4900 0.4980 7,867 -0.02(-4.27%)
Jan 25, 2024 0.5600 0.5738 0.4810 0.5202 8,929 +0.03(+5.47%)
Jan 24, 2024 0.5099 0.5643 0.4550 0.4932 23,962 +0.01(+2.54%)
Jan 23, 2024 0.4500 0.5040 0.4500 0.4810 22,919 +0.01(+1.24%)
Jan 22, 2024 0.4760 0.4900 0.4550 0.4751 67,986 -0.00(-1.02%)
Jan 19, 2024 0.5000 0.5000 0.4800 0.4800 32,055 -0.03(-5.88%)
Jan 18, 2024 0.5740 0.6076 0.5100 0.5100 154,461 -0.07(-12.07%)
Jan 17, 2024 0.5300 0.6340 0.5300 0.5800 20,929 +0.04(+7.39%)
Jan 16, 2024 0.5300 0.6000 0.5300 0.5401 16,117 -0.03(-5.25%)
Jan 12, 2024 0.5300 0.5900 0.5300 0.5700 11,851 +0.01(+1.75%)
Jan 11, 2024 0.5300 0.5701 0.5300 0.5602 13,991 -0.03(-5.05%)
Jan 10, 2024 0.5320 0.6000 0.5301 0.5900 52,191 +0.01(+0.85%)
Jan 09, 2024 0.6080 0.6350 0.5300 0.5850 84,097 -0.05(-7.87%)
Jan 08, 2024 0.6100 0.6688 0.6106 0.6350 5,676 +0.02(+3.42%)
Jan 05, 2024 0.6140 0.6140 0.5770 0.6140 16,826 -0.03(-5.09%)
Jan 04, 2024 0.6530 0.6600 0.6100 0.6469 24,165 -0.04(-5.41%)
Jan 03, 2024 0.6990 0.7079 0.6525 0.6839 22,253 +0.01(+1.20%)
Jan 02, 2024 0.6043 0.7542 0.6001 0.6758 31,821 +0.04(+5.92%)
Dec 29, 2023 0.6700 0.6700 0.5901 0.6380 21,213 -0.03(-4.56%)
Dec 28, 2023 0.6000 0.6690 0.5901 0.6685 35,174 +0.05(+7.37%)
Dec 27, 2023 0.5670 0.6450 0.5670 0.6226 42,600 +0.00(+0.42%)
Dec 26, 2023 0.5189 0.6300 0.4801 0.6200 93,567 +0.07(+13.12%)
Dec 22, 2023 0.5140 0.5681 0.5134 0.5481 81,603 -0.03(-5.34%)
Dec 21, 2023 0.5135 0.6262 0.5135 0.5790 61,676 -0.03(-4.46%)
Dec 20, 2023 0.4700 0.6690 0.4542 0.6060 77,375 +0.12(+23.67%)
Dec 19, 2023 0.4695 0.5100 0.4695 0.4900 17,425 -0.01(-1.84%)
Dec 18, 2023 0.5000 0.5010 0.4500 0.4992 14,486 -0.03(-5.31%)
Dec 15, 2023 0.5500 0.5500 0.5165 0.5272 15,617 -0.03(-5.86%)
Dec 14, 2023 0.4888 0.5750 0.4888 0.5600 19,001 +0.05(+10.34%)
Dec 13, 2023 0.5000 0.5200 0.4507 0.5075 16,398 +0.03(+5.73%)
Dec 12, 2023 0.4800 0.5146 0.4551 0.4800 42,356 -0.03(-6.72%)
Dec 11, 2023 0.5000 0.5388 0.4845 0.5146 32,655 -0.02(-4.51%)
Dec 08, 2023 0.5260 0.5476 0.5000 0.5389 43,770 -0.01(-2.20%)
Dec 07, 2023 0.5308 0.5800 0.5300 0.5510 65,418 -0.03(-5.16%)
Dec 06, 2023 0.5900 0.5900 0.5200 0.5810 37,990 -0.07(-10.99%)
Dec 05, 2023 0.6000 0.6700 0.5875 0.6527 28,129 +0.06(+10.44%)
Dec 04, 2023 0.6100 0.7000 0.5445 0.5910 31,486 -0.08(-11.99%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.