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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

0.8210 -0.0590 (-6.70%)

Streaming Delayed Price Updated: 2:06 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.694	1.753	1.655	1.655	42,333	-0.09(-5.06%)
Apr 28, 2022	1.958	1.958	1.640	1.743	114,878	-0.21(-10.55%)
Apr 27, 2022	1.909	2.027	1.870	1.949	112,817	+0.00(+0.00%)
Apr 26, 2022	2.115	2.154	1.860	1.949	106,461	-0.21(-9.55%)
Apr 25, 2022	1.968	2.193	1.968	2.154	66,676	+0.13(+6.28%)
Apr 22, 2022	1.909	2.105	1.862	2.027	219,719	+0.22(+11.89%)
Apr 21, 2022	2.184	2.306	1.802	1.811	162,737	-0.53(-22.59%)
Apr 20, 2022	2.193	2.487	2.164	2.340	504,006	+0.18(+8.14%)
Apr 19, 2022	2.311	2.330	2.076	2.164	56,330	-0.11(-4.74%)
Apr 18, 2022	2.379	2.389	2.179	2.272	61,911	-0.13(-5.31%)
Apr 14, 2022	2.311	2.399	2.223	2.399	58,926	+0.06(+2.51%)
Apr 13, 2022	2.242	2.387	2.242	2.340	27,618	+0.07(+3.02%)
Apr 12, 2022	2.379	2.379	2.223	2.272	88,891	-0.16(-6.45%)
Apr 11, 2022	2.507	2.624	2.262	2.428	112,632	+0.01(+0.40%)
Apr 08, 2022	2.742	2.849	2.360	2.419	225,395	-0.35(-12.72%)
Apr 07, 2022	3.153	3.275	2.693	2.771	405,223	-0.38(-12.11%)
Apr 06, 2022	3.594	3.672	3.035	3.153	908,922	-0.59(-15.82%)
Apr 05, 2022	3.339	3.750	3.116	3.745	787,737	+0.46(+13.84%)
Apr 04, 2022	3.359	3.427	3.143	3.290	278,781	-0.13(-3.72%)
Apr 01, 2022	2.859	3.466	2.820	3.417	1,340,654	+0.60(+21.19%)
Mar 31, 2022	2.761	2.879	2.703	2.820	272,999	+0.07(+2.48%)
Mar 30, 2022	2.703	3.133	2.595	2.751	1,657,804	+0.08(+2.93%)
Mar 29, 2022	2.703	2.761	2.556	2.673	107,798	+0.11(+4.20%)
Mar 28, 2022	2.624	2.716	2.448	2.565	129,697	-0.10(-3.68%)
Mar 25, 2022	2.761	2.849	2.497	2.663	146,424	-0.14(-4.90%)
Mar 24, 2022	2.898	2.967	2.712	2.800	130,874	-0.08(-2.72%)
Mar 23, 2022	2.947	3.094	2.781	2.879	300,274	-0.14(-4.55%)
Mar 22, 2022	2.996	3.300	2.947	3.016	519,544	-0.04(-1.28%)
Mar 21, 2022	2.654	3.133	2.487	3.055	549,912	+0.39(+14.71%)
Mar 18, 2022	2.487	2.761	2.467	2.663	442,135	+0.14(+5.43%)
Mar 17, 2022	2.281	2.614	2.255	2.526	207,420	+0.23(+9.79%)
Mar 16, 2022	2.135	2.360	2.113	2.301	291,607	+0.18(+8.29%)
Mar 15, 2022	2.174	2.174	2.017	2.125	142,460	-0.05(-2.25%)
Mar 14, 2022	2.252	2.340	1.988	2.174	176,755	-0.18(-7.50%)
Mar 11, 2022	2.389	2.409	2.252	2.350	160,668	-0.10(-4.00%)
Mar 10, 2022	2.477	2.624	2.252	2.448	1,837,427	+0.03(+1.21%)
Mar 09, 2022	1.978	2.467	1.978	2.419	594,271	+0.46(+23.50%)
Mar 08, 2022	2.105	2.125	1.900	1.958	331,119	-0.24(-10.71%)
Mar 07, 2022	2.105	2.193	2.066	2.193	204,660	-0.08(-3.32%)
Mar 04, 2022	2.360	2.467	2.184	2.269	156,103	-0.23(-9.14%)
Mar 03, 2022	2.252	2.869	2.252	2.497	1,080,683	+0.26(+11.84%)
Mar 02, 2022	2.321	2.330	2.174	2.232	120,295	-0.06(-2.56%)
Mar 01, 2022	2.321	2.448	2.213	2.291	138,349	-0.01(-0.43%)
Feb 28, 2022	2.516	2.781	2.291	2.301	474,676	-0.34(-12.96%)
Feb 25, 2022	2.281	2.879	2.644	2.644	775,469	+0.40(+17.90%)
Feb 24, 2022	2.144	2.438	1.988	2.242	416,568	-0.27(-10.90%)
Feb 23, 2022	2.781	2.921	2.497	2.516	331,096	-0.29(-10.45%)
Feb 22, 2022	2.565	3.016	2.553	2.810	554,294	+0.03(+1.06%)
Feb 18, 2022				2.781	0	+0.24(+9.65%)
Feb 17, 2022	2.722	2.869	2.497	2.536	513,316	-0.27(-9.76%)
Feb 16, 2022	3.329	3.339	2.742	2.810	621,528	-0.61(-17.76%)
Feb 15, 2022	3.633	3.976	3.290	3.417	585,592	-0.32(-8.64%)
Feb 14, 2022	3.770	4.201	3.261	3.740	838,604	-0.30(-7.51%)
Feb 11, 2022	4.955	6.061	3.819	4.044	10,379,886	-0.80(-16.57%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices