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
Markets:
Overview
News
Currencies
International
Treasuries

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

0.4401 -0.0206 (-4.47%)
Streaming Delayed Price Updated: 3:43 PM EST, Dec 5, 2025 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 04, 2025 0.4501 0.4705 0.4501 0.4607 54,199 +0.00(+1.03%)
Dec 03, 2025 0.4200 0.4648 0.4230 0.4560 75,153 +0.04(+8.57%)
Dec 02, 2025 0.4602 0.4750 0.4200 0.4200 169,291 -0.05(-11.58%)
Dec 01, 2025 0.4513 0.4890 0.4513 0.4750 52,722 +0.00(+1.00%)
Nov 28, 2025 0.4759 0.5000 0.4700 0.4703 26,627 -0.01(-2.29%)
Nov 26, 2025 0.4900 0.4900 0.4602 0.4813 108,739 -0.01(-1.33%)
Nov 25, 2025 0.5150 0.5199 0.4774 0.4878 155,252 -0.02(-4.35%)
Nov 24, 2025 0.4539 0.5215 0.4539 0.5100 240,317 +0.05(+11.99%)
Nov 21, 2025 0.4500 0.5000 0.4401 0.4554 85,366 +0.01(+3.29%)
Nov 20, 2025 0.4840 0.5035 0.4374 0.4409 140,831 -0.03(-5.79%)
Nov 19, 2025 0.4900 0.5000 0.4529 0.4680 255,948 -0.03(-6.40%)
Nov 18, 2025 0.5700 0.5700 0.4915 0.5000 740,583 -0.12(-18.73%)
Nov 17, 2025 0.6623 0.6644 0.6100 0.6152 134,610 -0.06(-8.78%)
Nov 14, 2025 0.6400 0.6849 0.6338 0.6744 168,089 +0.03(+5.41%)
Nov 13, 2025 0.6734 0.6794 0.6216 0.6398 142,711 -0.03(-4.09%)
Nov 12, 2025 0.6930 0.6946 0.6310 0.6671 203,517 -0.03(-4.70%)
Nov 11, 2025 0.6906 0.7198 0.6709 0.7000 565,567 -0.05(-6.69%)
Nov 10, 2025 0.7300 0.7700 0.7300 0.7502 392,645 +0.01(+0.86%)
Nov 07, 2025 0.7321 0.7595 0.7233 0.7438 698,600 +0.00(+0.56%)
Nov 06, 2025 0.7321 0.7576 0.6857 0.7396 649,314 +0.03(+3.50%)
Nov 05, 2025 0.7150 0.7150 0.6937 0.7146 224,550 +0.01(+1.87%)
Nov 04, 2025 0.6810 0.7320 0.6603 0.7015 611,435 -0.00(-0.54%)
Nov 03, 2025 0.6980 0.7227 0.6768 0.7053 405,366 +0.02(+2.38%)
Oct 31, 2025 0.6640 0.7406 0.6274 0.6889 1,968,964 +0.05(+7.23%)
Oct 30, 2025 0.6384 0.6470 0.6220 0.6424 263,507 +0.00(+0.03%)
Oct 29, 2025 0.6469 0.6754 0.6384 0.6422 620,804 -0.01(-1.50%)
Oct 28, 2025 0.6601 0.6810 0.6491 0.6520 333,641 -0.01(-1.26%)
Oct 27, 2025 0.6841 0.6880 0.6563 0.6604 400,687 -0.02(-3.52%)
Oct 24, 2025 0.6384 0.6980 0.6384 0.6845 568,555 +0.04(+5.51%)
Oct 23, 2025 0.6503 0.6705 0.6384 0.6487 717,158 -0.01(-0.90%)
Oct 22, 2025 0.6640 0.7065 0.6469 0.6546 1,845,395 -0.05(-7.35%)
Oct 21, 2025 0.6981 0.7687 0.6384 0.7065 18,281,598 +0.11(+17.63%)
Oct 20, 2025 0.6468 0.6552 0.5789 0.6006 28,653,172 -0.02(-3.34%)
Oct 17, 2025 0.5959 0.6554 0.5873 0.6214 222,682 -0.01(-0.84%)
Oct 16, 2025 0.6810 0.6866 0.5959 0.6267 1,428,288 -0.06(-8.72%)
Oct 15, 2025 0.6980 0.7318 0.6597 0.6865 2,474,101 -0.02(-2.24%)
Oct 14, 2025 0.6887 0.7057 0.6214 0.7023 298,233 -0.00(-0.06%)
Oct 13, 2025 0.6980 0.7225 0.6892 0.7027 155,718 -0.00(-0.16%)
Oct 10, 2025 0.7746 0.7746 0.6980 0.7038 326,833 -0.07(-9.04%)
Oct 09, 2025 0.8079 0.8079 0.7423 0.7738 291,696 +0.04(+5.17%)
Oct 08, 2025 0.7133 0.7747 0.6963 0.7357 345,427 +0.02(+3.14%)
Oct 07, 2025 0.7235 0.7408 0.6940 0.7133 161,447 -0.01(-1.14%)
Oct 06, 2025 0.7069 0.7404 0.7065 0.7216 214,137 -0.01(-0.80%)
Oct 03, 2025 0.7235 0.7533 0.6892 0.7274 327,476 -0.04(-4.66%)
Oct 02, 2025 0.8202 0.8202 0.7091 0.7630 840,698 -0.03(-3.40%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.