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 )

0.6997 -0.0003 (-0.04%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	1.596	1.811	1.518	1.723	1,257,827	-0.10(-5.38%)
Oct 28, 2022	1.782	1.851	1.381	1.821	13,110,764	+0.34(+23.18%)
Oct 27, 2022	1.087	2.340	1.038	1.479	26,892,728	+0.53(+55.67%)
Oct 26, 2022	0.8524	0.9498	0.7917	0.9498	6,919	-0.01(-0.92%)
Oct 25, 2022	0.8274	1.009	0.8274	0.9586	15,482	+0.05(+5.27%)
Oct 24, 2022	0.9106	0.9302	0.8812	0.9106	4,221	-0.01(-1.06%)
Oct 21, 2022	0.9106	0.9674	0.9106	0.9204	2,853	+0.01(+1.02%)
Oct 20, 2022	0.9209	0.9209	0.9106	0.9111	3,022	-0.12(-11.38%)
Oct 19, 2022	1.028	1.028	0.9106	1.028	6,538	+0.03(+2.94%)
Oct 18, 2022	0.9596	1.048	0.9498	0.9988	5,946	-0.01(-0.97%)
Oct 17, 2022	0.9008	1.116	0.9008	1.009	16,713	+0.11(+11.96%)
Oct 14, 2022	0.9186	0.9889	0.9008	0.9008	5,479	+0.00(+0.00%)
Oct 13, 2022	0.9008	0.9498	0.9008	0.9008	6,357	-0.05(-5.15%)
Oct 12, 2022	0.9057	0.9890	0.9057	0.9498	6,896	-0.06(-6.28%)
Oct 11, 2022	0.9890	1.067	0.9596	1.013	4,070	-0.01(-1.43%)
Oct 10, 2022	1.048	1.126	0.9596	1.028	19,615	-0.03(-2.78%)
Oct 07, 2022	1.066	1.066	1.009	1.058	3,724	+0.01(+0.93%)
Oct 06, 2022	1.165	1.195	0.8833	1.048	64,284	-0.12(-10.08%)
Oct 05, 2022	1.155	1.224	1.097	1.165	2,537	-0.04(-3.25%)
Oct 04, 2022	1.175	1.322	1.048	1.204	8,868	+0.09(+7.73%)
Oct 03, 2022	0.9302	1.253	0.9302	1.118	75,764	-0.02(-1.58%)
Sep 30, 2022	1.116	1.175	1.116	1.136	4,024	-0.04(-3.33%)
Sep 29, 2022	1.146	1.288	1.106	1.175	5,816	-0.00(-0.01%)
Sep 28, 2022	1.175	1.224	1.087	1.175	17,313	+0.11(+10.69%)
Sep 27, 2022	1.087	1.097	0.9694	1.062	39,609	-0.09(-7.92%)
Sep 26, 2022	1.038	1.195	1.038	1.153	80,329	-0.05(-4.29%)
Sep 23, 2022	1.420	1.420	1.175	1.204	23,617	-0.17(-12.14%)
Sep 22, 2022	1.479	1.479	1.322	1.371	17,114	-0.03(-2.10%)
Sep 21, 2022	1.586	1.586	1.351	1.400	7,411	-0.02(-1.38%)
Sep 20, 2022	1.723	1.723	1.381	1.420	18,458	-0.05(-3.33%)
Sep 19, 2022	1.665	1.665	1.381	1.469	30,822	-0.16(-9.64%)
Sep 16, 2022	1.645	1.645	1.556	1.625	17,268	+0.03(+1.84%)
Sep 15, 2022	1.725	1.772	1.591	1.596	24,613	-0.18(-9.94%)
Sep 14, 2022	1.939	1.936	1.714	1.772	32,680	-0.11(-5.97%)
Sep 13, 2022	1.733	1.939	1.733	1.885	3,108	-0.01(-0.77%)
Sep 12, 2022	2.027	2.229	1.841	1.900	15,456	-0.05(-2.51%)
Sep 09, 2022	1.851	2.124	1.851	1.949	27,830	+0.23(+13.07%)
Sep 08, 2022	1.788	1.788	1.714	1.723	4,659	+0.00(+0.00%)
Sep 07, 2022	1.562	1.731	1.562	1.723	6,106	+0.02(+1.15%)
Sep 06, 2022	1.576	1.782	1.469	1.704	13,471	-0.06(-3.33%)
Sep 02, 2022	1.606	2.017	1.596	1.762	24,420	+0.18(+11.11%)
Sep 01, 2022	1.596	1.772	1.567	1.586	20,482	-0.14(-7.95%)
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%)

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