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 )

0.8769 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 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 (%)
Apr 28, 2023 0.8812 1.018 0.8812 0.9645 45,209 +0.08(+8.96%)
Apr 27, 2023 0.9008 0.9008 0.8812 0.8852 24,755 -0.05(-4.84%)
Apr 26, 2023 0.8909 0.9681 0.7985 0.9302 131,587 +0.07(+8.73%)
Apr 25, 2023 0.9498 0.9694 0.8555 0.8555 48,195 -0.09(-9.93%)
Apr 24, 2023 1.048 1.048 0.7932 0.9498 158,871 -0.13(-11.82%)
Apr 21, 2023 1.028 1.077 0.9694 1.077 61,110 +0.00(+0.00%)
Apr 20, 2023 0.9988 1.077 0.9988 1.077 64,011 -0.03(-2.66%)
Apr 19, 2023 1.048 1.126 1.048 1.106 143,493 +0.03(+2.73%)
Apr 18, 2023 1.058 1.126 1.048 1.077 142,399 +0.02(+1.85%)
Apr 17, 2023 1.009 1.078 0.9988 1.058 131,662 +0.06(+5.78%)
Apr 14, 2023 0.9509 1.155 0.9509 0.9997 757,186 -0.17(-14.20%)
Apr 13, 2023 1.224 1.273 1.067 1.165 1,343,288 -0.21(-15.00%)
Apr 12, 2023 1.762 1.762 1.175 1.371 18,569,488 +0.51(+59.07%)
Apr 11, 2023 0.8739 0.8910 0.8617 0.8618 3,879,627 +0.03(+3.54%)
Apr 10, 2023 0.8945 0.8945 0.8323 0.8323 3,496 -0.02(-2.30%)
Apr 06, 2023 0.8617 0.8716 0.8323 0.8519 2,502 -0.06(-6.95%)
Apr 05, 2023 0.8739 0.9155 0.8738 0.9155 1,596 +0.02(+2.19%)
Apr 04, 2023 0.9204 0.9413 0.8666 0.8959 5,817 -0.01(-1.61%)
Apr 03, 2023 0.9302 0.9694 0.8812 0.9106 23,801 -0.03(-3.63%)
Mar 31, 2023 0.9694 0.9791 0.9411 0.9449 4,448 -0.03(-3.50%)
Mar 30, 2023 0.9988 1.048 0.9741 0.9792 21,222 -0.02(-1.96%)
Mar 29, 2023 0.9694 1.018 0.9694 0.9988 2,074 +0.03(+3.03%)
Mar 28, 2023 0.9381 1.008 0.9381 0.9694 4,365 -0.03(-2.94%)
Mar 27, 2023 0.9694 1.018 0.9400 0.9988 8,334 -0.02(-1.92%)
Mar 24, 2023 0.8910 1.077 0.8323 1.018 15,745 +0.10(+10.64%)
Mar 23, 2023 0.9400 1.009 0.9204 0.9204 2,538 -0.09(-8.74%)
Mar 22, 2023 0.9204 1.018 0.8812 1.009 19,755 +0.09(+9.28%)
Mar 21, 2023 0.8323 0.9400 0.8323 0.9229 11,133 +0.01(+1.34%)
Mar 20, 2023 0.8030 0.9596 0.8030 0.9106 7,702 +0.02(+2.42%)
Mar 17, 2023 0.9009 0.9013 0.8323 0.8891 17,103 +0.04(+4.30%)
Mar 16, 2023 0.8809 0.9253 0.8422 0.8525 15,800 -0.06(-6.39%)
Mar 15, 2023 0.8617 0.9106 0.8617 0.9106 853 +0.02(+2.20%)
Mar 14, 2023 0.8812 0.9571 0.8519 0.8910 8,998 -0.04(-4.21%)
Mar 13, 2023 1.020 1.020 0.9302 0.9302 5,282 -0.03(-3.06%)
Mar 10, 2023 0.9988 1.012 0.9498 0.9596 8,445 -0.04(-3.93%)
Mar 09, 2023 0.9988 1.018 0.9987 0.9988 10,162 +0.02(+2.01%)
Mar 08, 2023 0.9793 0.9891 0.9792 0.9792 20,866 -0.04(-3.85%)
Mar 07, 2023 1.097 1.097 1.018 1.018 2,162 -0.07(-6.08%)
Mar 06, 2023 1.069 1.097 1.067 1.084 6,332 +0.03(+2.73%)
Mar 03, 2023 1.055 1.055 1.055 1.055 932 +0.01(+0.74%)
Mar 02, 2023 0.9890 1.058 0.9890 1.048 10,574 +0.01(+0.94%)
Mar 01, 2023 0.9792 1.067 0.9792 1.038 15,047 -0.01(-0.93%)
Feb 28, 2023 1.028 1.097 0.9792 1.048 18,332 +0.04(+3.98%)
Feb 27, 2023 1.001 1.009 0.9498 1.008 29,079 +0.01(+0.88%)
Feb 24, 2023 1.028 1.028 0.9792 0.9988 7,619 -0.04(-3.77%)
Feb 23, 2023 1.036 1.062 1.009 1.038 9,616 -0.01(-0.93%)
Feb 22, 2023 1.067 1.077 1.048 1.048 4,242 -0.06(-5.31%)
Feb 21, 2023 1.038 1.116 1.038 1.106 17,733 +0.00(+0.00%)
Feb 17, 2023 1.097 1.106 1.048 1.106 2,444 -0.01(-0.88%)
Feb 16, 2023 1.087 1.146 1.087 1.116 6,091 +0.01(+0.88%)
Feb 15, 2023 1.136 1.136 1.077 1.106 7,840 +0.00(+0.00%)
Feb 14, 2023 1.038 1.106 1.001 1.106 21,646 +0.03(+2.79%)
Feb 13, 2023 1.077 1.151 1.018 1.076 22,188 -0.05(-4.41%)
Feb 10, 2023 1.146 1.185 1.097 1.126 17,467 -0.06(-4.96%)
Feb 09, 2023 1.361 1.606 0.9498 1.185 290,704 +0.06(+5.22%)
Feb 08, 2023 1.146 1.146 1.038 1.126 28,263 +0.03(+2.68%)
Feb 07, 2023 1.214 1.286 1.037 1.097 121,126 -0.14(-11.11%)
Feb 06, 2023 1.361 1.361 1.136 1.234 66,064 -0.17(-11.89%)
Feb 03, 2023 1.273 1.469 1.234 1.400 164,611 +0.13(+9.99%)
Feb 02, 2023 1.322 1.322 1.175 1.273 64,744 +0.04(+3.18%)
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.