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 )

0.8394 +0.0145 (+1.76%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 17, 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 (%)
Aug 31, 2022 2.037 2.037 1.723 1.723 29,163 -0.07(-3.83%)
Aug 30, 2022 1.841 1.958 1.714 1.792 33,051 -0.06(-3.17%)
Aug 29, 2022 1.870 2.027 1.851 1.851 14,452 -0.06(-3.08%)
Aug 26, 2022 2.086 2.154 1.909 1.909 26,835 -0.21(-9.72%)
Aug 25, 2022 2.311 2.310 2.115 2.115 57,563 -0.04(-1.82%)
Aug 24, 2022 2.350 2.407 2.154 2.154 33,620 -0.23(-9.47%)
Aug 23, 2022 2.497 2.507 2.351 2.379 20,556 -0.02(-0.82%)
Aug 22, 2022 2.575 2.585 2.379 2.399 13,380 -0.17(-6.49%)
Aug 19, 2022 2.409 2.580 2.370 2.565 24,233 +0.19(+7.82%)
Aug 18, 2022 2.624 2.624 2.379 2.379 24,105 -0.26(-10.00%)
Aug 17, 2022 2.507 2.663 2.377 2.644 23,427 +0.05(+1.89%)
Aug 16, 2022 2.595 2.693 2.565 2.595 20,021 -0.04(-1.49%)
Aug 15, 2022 2.448 2.722 2.448 2.634 14,225 +0.26(+11.16%)
Aug 12, 2022 2.438 2.438 2.330 2.370 15,177 +0.02(+0.79%)
Aug 11, 2022 2.144 2.419 2.135 2.351 88,276 +0.13(+5.77%)
Aug 10, 2022 2.291 2.350 2.213 2.223 18,097 -0.03(-1.30%)
Aug 09, 2022 2.360 2.487 2.252 2.252 29,073 -0.18(-7.26%)
Aug 08, 2022 2.507 2.654 2.414 2.428 54,226 -0.16(-6.06%)
Aug 05, 2022 2.712 2.722 2.487 2.585 44,043 -0.19(-6.71%)
Aug 04, 2022 2.840 2.840 2.742 2.771 60,962 +0.00(+0.00%)
Aug 03, 2022 2.791 2.859 2.771 2.771 20,196 -0.06(-2.08%)
Aug 02, 2022 2.791 2.923 2.714 2.830 35,670 -0.05(-1.70%)
Aug 01, 2022 2.859 2.977 2.634 2.879 29,434 -0.06(-2.00%)
Jul 29, 2022 3.026 3.026 2.742 2.938 52,191 -0.10(-3.23%)
Jul 28, 2022 2.849 3.075 2.849 3.035 67,212 +0.17(+5.80%)
Jul 27, 2022 2.771 3.094 2.732 2.869 115,755 +0.14(+5.02%)
Jul 26, 2022 2.732 2.840 2.614 2.732 78,728 -0.05(-1.76%)
Jul 25, 2022 2.830 2.889 2.751 2.781 76,685 -0.04(-1.39%)
Jul 22, 2022 2.898 2.923 2.742 2.820 28,693 -0.03(-1.03%)
Jul 21, 2022 2.732 2.928 2.698 2.849 163,904 +0.12(+4.30%)
Jul 20, 2022 2.703 2.898 2.703 2.732 183,531 -0.05(-1.76%)
Jul 19, 2022 2.830 2.888 2.595 2.781 69,558 -0.01(-0.35%)
Jul 18, 2022 2.840 2.938 2.654 2.791 156,415 -0.08(-2.73%)
Jul 15, 2022 2.800 2.915 2.800 2.869 37,662 +0.01(+0.34%)
Jul 14, 2022 2.908 2.918 2.810 2.859 56,291 -0.02(-0.68%)
Jul 13, 2022 2.810 2.977 2.673 2.879 84,139 +0.16(+5.76%)
Jul 12, 2022 2.761 2.835 2.477 2.722 145,500 -0.13(-4.47%)
Jul 11, 2022 2.800 2.928 2.634 2.849 81,042 -0.04(-1.30%)
Jul 08, 2022 2.712 3.016 2.536 2.887 204,348 -0.00(-0.06%)
Jul 07, 2022 2.693 2.889 2.624 2.889 272,667 +0.27(+10.49%)
Jul 06, 2022 2.448 2.879 2.321 2.614 416,369 +0.17(+6.80%)
Jul 05, 2022 2.507 2.546 2.379 2.448 122,414 -0.02(-0.79%)
Jul 01, 2022 2.272 2.507 2.266 2.467 119,507 +0.15(+6.33%)
Jun 30, 2022 2.105 2.624 2.105 2.321 501,398 +0.18(+8.22%)
Jun 29, 2022 2.409 2.526 2.144 2.144 195,628 -0.28(-11.69%)
Jun 28, 2022 2.409 2.583 2.360 2.428 267,753 +0.02(+0.81%)
Jun 27, 2022 2.321 2.447 2.203 2.409 327,089 +0.03(+1.23%)
Jun 24, 2022 2.174 2.482 2.144 2.379 331,945 +0.10(+4.29%)
Jun 23, 2022 1.968 2.389 1.958 2.281 458,213 +0.28(+14.22%)
Jun 22, 2022 1.743 2.007 1.743 1.998 381,528 +0.23(+12.71%)
Jun 21, 2022 1.665 1.811 1.597 1.772 255,401 +0.13(+7.74%)
Jun 17, 2022 1.420 1.714 1.410 1.645 371,745 +0.12(+7.69%)
Jun 16, 2022 2.203 2.252 1.469 1.528 2,002,929 -0.09(-5.45%)
Jun 15, 2022 1.635 1.703 1.498 1.616 487,041 -0.14(-7.82%)
Jun 14, 2022 1.968 2.066 1.606 1.753 744,816 -0.37(-17.51%)
Jun 13, 2022 2.428 2.869 2.076 2.125 6,442,820 -0.16(-6.87%)
Jun 10, 2022 2.213 2.507 2.154 2.281 2,808,963 +0.00(+0.00%)
Jun 09, 2022 1.821 2.389 1.811 2.281 7,537,262 +0.14(+6.39%)
Jun 08, 2022 1.165 3.133 1.146 2.144 121,541,280 +1.15(+114.71%)
Jun 07, 2022 1.018 1.048 0.9988 0.9988 36,660 -0.05(-4.67%)
Jun 06, 2022 1.067 1.155 0.9988 1.048 125,434 -0.02(-1.83%)
Jun 03, 2022 1.106 1.185 1.048 1.067 46,087 -0.07(-6.03%)
Jun 02, 2022 1.175 1.203 0.9792 1.136 46,443 -0.08(-6.45%)
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.