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 )

0.7650 -0.0123 (-1.58%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 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, 2023 1.048 1.087 1.048 1.048 26,525 -0.01(-0.93%)
Aug 30, 2023 1.038 1.102 1.038 1.058 48,406 -0.02(-2.26%)
Aug 29, 2023 1.058 1.087 1.048 1.082 40,857 +0.00(+0.00%)
Aug 28, 2023 1.101 1.126 1.067 1.082 32,617 -0.02(-2.21%)
Aug 25, 2023 1.146 1.146 1.101 1.106 2,032 +0.03(+2.73%)
Aug 24, 2023 1.136 1.146 1.077 1.077 24,413 -0.09(-7.56%)
Aug 23, 2023 1.126 1.175 1.116 1.165 22,159 +0.04(+3.93%)
Aug 22, 2023 1.126 1.126 1.102 1.121 20,334 -0.02(-2.02%)
Aug 21, 2023 1.126 1.175 1.116 1.144 32,106 -0.05(-4.21%)
Aug 18, 2023 1.126 1.204 1.126 1.195 19,117 +0.03(+2.52%)
Aug 17, 2023 1.126 1.234 1.126 1.165 32,643 -0.04(-3.25%)
Aug 16, 2023 1.097 1.214 1.087 1.204 23,243 +0.10(+9.33%)
Aug 15, 2023 1.165 1.190 1.087 1.102 26,366 -0.06(-5.47%)
Aug 14, 2023 1.234 1.244 1.087 1.165 75,996 -0.11(-8.45%)
Aug 11, 2023 1.253 1.273 1.244 1.273 23,546 -0.01(-0.76%)
Aug 10, 2023 1.278 1.302 1.253 1.283 20,122 +0.01(+0.76%)
Aug 09, 2023 1.244 1.283 1.234 1.273 20,576 -0.02(-1.51%)
Aug 08, 2023 1.273 1.292 1.235 1.292 9,850 +0.01(+0.76%)
Aug 07, 2023 1.292 1.302 1.224 1.283 23,394 -0.06(-4.38%)
Aug 04, 2023 1.292 1.341 1.292 1.341 24,652 +0.02(+1.48%)
Aug 03, 2023 1.351 1.361 1.312 1.322 16,044 -0.01(-0.74%)
Aug 02, 2023 1.351 1.351 1.302 1.332 19,357 +0.01(+0.74%)
Aug 01, 2023 1.449 1.449 1.302 1.322 33,601 -0.08(-5.59%)
Jul 31, 2023 1.381 1.448 1.381 1.400 13,935 -0.02(-1.38%)
Jul 28, 2023 1.341 1.439 1.341 1.420 20,867 +0.07(+5.07%)
Jul 27, 2023 1.361 1.371 1.312 1.351 29,088 -0.03(-2.13%)
Jul 26, 2023 1.371 1.439 1.332 1.381 24,685 -0.06(-4.08%)
Jul 25, 2023 1.400 1.439 1.354 1.439 29,265 +0.04(+2.80%)
Jul 24, 2023 1.469 1.469 1.381 1.400 29,741 -0.07(-4.67%)
Jul 21, 2023 1.469 1.496 1.430 1.469 37,572 -0.02(-1.48%)
Jul 20, 2023 1.469 1.508 1.430 1.491 28,283 +0.01(+0.83%)
Jul 19, 2023 1.449 1.488 1.420 1.479 21,435 +0.02(+1.34%)
Jul 18, 2023 1.420 1.496 1.410 1.459 23,666 +0.00(+0.01%)
Jul 17, 2023 1.449 1.518 1.449 1.459 18,844 -0.00(-0.01%)
Jul 14, 2023 1.479 1.537 1.459 1.459 35,380 -0.01(-0.77%)
Jul 13, 2023 1.547 1.606 1.449 1.470 98,323 -0.07(-4.36%)
Jul 12, 2023 1.537 1.567 1.479 1.537 30,396 -0.00(-0.02%)
Jul 11, 2023 1.549 1.554 1.498 1.538 27,325 +0.04(+2.63%)
Jul 10, 2023 1.479 1.588 1.465 1.498 33,376 +0.02(+1.32%)
Jul 07, 2023 1.498 1.547 1.469 1.479 30,015 +0.00(+0.01%)
Jul 06, 2023 1.469 1.488 1.430 1.479 21,587 +0.01(+0.67%)
Jul 05, 2023 1.400 1.469 1.371 1.469 73,081 +0.06(+4.17%)
Jul 03, 2023 1.420 1.420 1.332 1.410 14,797 +0.01(+0.70%)
Jun 30, 2023 1.439 1.439 1.390 1.400 27,353 -0.03(-2.05%)
Jun 29, 2023 1.479 1.518 1.322 1.430 180,045 -0.05(-3.31%)
Jun 28, 2023 1.479 1.586 1.479 1.479 109,277 -0.06(-3.82%)
Jun 27, 2023 1.576 1.596 1.498 1.537 50,417 -0.05(-3.09%)
Jun 26, 2023 1.518 1.606 1.479 1.586 413,252 +0.02(+1.57%)
Jun 23, 2023 1.606 1.616 1.469 1.562 54,941 -0.03(-2.15%)
Jun 22, 2023 1.528 1.635 1.528 1.596 113,932 +0.04(+2.52%)
Jun 21, 2023 1.537 1.606 1.469 1.557 116,499 +0.02(+1.27%)
Jun 20, 2023 1.430 1.547 1.420 1.537 80,380 +0.10(+6.80%)
Jun 16, 2023 1.508 1.513 1.439 1.439 57,386 -0.05(-3.29%)
Jun 15, 2023 1.488 1.537 1.449 1.488 50,767 +0.01(+0.66%)
Jun 14, 2023 1.371 1.508 1.371 1.479 127,625 +0.10(+7.09%)
Jun 13, 2023 1.302 1.400 1.302 1.381 126,262 +0.10(+7.63%)
Jun 12, 2023 1.322 1.371 1.195 1.283 272,423 -0.06(-4.38%)
Jun 09, 2023 1.596 1.596 1.234 1.341 268,029 -0.19(-12.18%)
Jun 08, 2023 1.469 1.528 1.439 1.528 68,540 +0.07(+4.70%)
Jun 07, 2023 1.410 1.469 1.390 1.459 61,866 +0.07(+4.93%)
Jun 06, 2023 1.410 1.447 1.361 1.390 92,584 +0.00(+0.00%)
Jun 05, 2023 1.567 1.567 1.341 1.390 148,873 -0.16(-10.13%)
Jun 02, 2023 1.714 1.753 1.498 1.547 184,450 -0.06(-3.66%)
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.