Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

0.7400 -0.0300 (-3.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 23, 2024 0.7200 0.7800 0.6500 0.7400 36,074 -0.03(-3.46%)
Aug 22, 2024 0.6413 0.8200 0.6400 0.7665 174,413 +0.13(+19.50%)
Aug 21, 2024 0.6721 0.6900 0.6289 0.6414 23,871 -0.00(-0.54%)
Aug 20, 2024 0.6400 0.6450 0.6200 0.6449 8,753 +0.01(+2.37%)
Aug 19, 2024 0.6580 0.6714 0.6100 0.6300 43,650 -0.06(-8.67%)
Aug 16, 2024 0.6800 0.6898 0.6650 0.6898 7,533 +0.02(+2.44%)
Aug 15, 2024 0.7100 0.7200 0.6500 0.6734 63,796 -0.01(-0.96%)
Aug 14, 2024 0.7700 0.7700 0.6501 0.6799 53,194 +0.05(+7.24%)
Aug 13, 2024 0.6680 0.6868 0.6100 0.6340 59,619 +0.02(+2.47%)
Aug 12, 2024 0.6900 0.7298 0.6130 0.6187 35,163 -0.04(-5.50%)
Aug 09, 2024 0.7000 0.7003 0.6300 0.6547 37,507 +0.03(+5.61%)
Aug 08, 2024 0.6479 0.6600 0.6187 0.6199 13,911 -0.00(-0.02%)
Aug 07, 2024 0.6401 0.6498 0.6000 0.6200 8,795 +0.02(+3.33%)
Aug 06, 2024 0.6490 0.6490 0.5987 0.6000 10,220 +0.03(+5.23%)
Aug 05, 2024 0.6500 0.6500 0.5530 0.5702 48,484 -0.12(-17.06%)
Aug 02, 2024 0.6690 0.7260 0.6500 0.6875 9,991 +0.06(+9.13%)
Aug 01, 2024 0.7290 0.7379 0.5624 0.6300 41,658 -0.09(-12.38%)
Jul 31, 2024 0.7100 0.7426 0.6920 0.7190 9,783 +0.03(+4.58%)
Jul 30, 2024 0.7500 0.7500 0.6875 0.6875 24,763 -0.06(-8.33%)
Jul 29, 2024 0.7350 0.7560 0.7300 0.7500 1,924 +0.02(+2.05%)
Jul 26, 2024 0.7300 0.7686 0.7299 0.7349 28,046 +0.00(+0.53%)
Jul 25, 2024 0.7500 0.7699 0.7010 0.7310 11,835 -0.02(-3.26%)
Jul 24, 2024 0.7743 0.7757 0.7400 0.7556 10,235 -0.05(-6.38%)
Jul 23, 2024 0.8020 0.8140 0.7468 0.8071 14,219 +0.01(+0.90%)
Jul 22, 2024 0.7751 0.8198 0.7751 0.7999 47,582 +0.02(+2.03%)
Jul 19, 2024 0.7660 0.7990 0.7651 0.7840 3,306 -0.01(-1.26%)
Jul 18, 2024 0.7527 0.7980 0.7527 0.7940 3,709 +0.02(+2.72%)
Jul 17, 2024 0.7700 0.8000 0.7700 0.7730 5,362 -0.01(-0.85%)
Jul 16, 2024 0.7900 0.8180 0.7796 0.7796 20,740 +0.01(+1.12%)
Jul 15, 2024 0.7900 0.7900 0.7500 0.7710 12,030 -0.02(-2.41%)
Jul 12, 2024 0.8188 0.8188 0.7310 0.7900 16,885 +0.01(+1.30%)
Jul 11, 2024 0.7000 0.7900 0.6995 0.7799 59,569 +0.09(+13.85%)
Jul 10, 2024 0.6401 0.7000 0.6200 0.6850 23,597 +0.00(+0.37%)
Jul 09, 2024 0.7200 0.7200 0.5900 0.6825 22,462 +0.00(+0.65%)
Jul 08, 2024 0.7300 0.7310 0.6781 0.6781 9,363 -0.03(-4.49%)
Jul 05, 2024 0.6800 0.7100 0.6700 0.7100 858 +0.05(+8.40%)
Jul 03, 2024 0.6800 0.6800 0.6300 0.6550 12,356 -0.04(-6.19%)
Jul 02, 2024 0.6896 0.6982 0.6896 0.6982 1,393 -0.01(-1.52%)
Jul 01, 2024 0.6700 0.7178 0.6700 0.7090 10,570 +0.01(+1.63%)
Jun 28, 2024 0.7075 0.7075 0.6976 0.6976 1,094 -0.01(-0.94%)
Jun 27, 2024 0.6800 0.7170 0.6500 0.7042 10,266 +0.02(+3.56%)
Jun 26, 2024 0.7160 0.7160 0.6800 0.6800 5,572 -0.03(-3.97%)
Jun 25, 2024 0.6900 0.7180 0.6521 0.7081 8,558 -0.01(-0.83%)
Jun 24, 2024 0.7000 0.7372 0.6920 0.7140 11,833 -0.02(-3.16%)
Jun 21, 2024 0.7310 0.7675 0.7300 0.7373 14,865 +0.03(+3.96%)
Jun 20, 2024 0.6919 0.7282 0.6900 0.7092 9,400 -0.00(-0.53%)
Jun 18, 2024 0.7194 0.7194 0.6680 0.7130 16,062 -0.01(-0.97%)
Jun 17, 2024 0.7000 0.7000 0.7000 0.7200 8,077 -0.02(-2.70%)
Jun 14, 2024 0.7500 0.7500 0.7100 0.7400 3,611 +0.01(+1.37%)
Jun 13, 2024 0.7200 0.7500 0.7001 0.7300 2,492 +0.01(+1.39%)
Jun 12, 2024 0.7410 0.7410 0.6938 0.7200 7,723 -0.01(-1.14%)
Jun 11, 2024 0.7175 0.7500 0.6878 0.7283 11,565 +0.02(+3.32%)
Jun 10, 2024 0.6910 0.7100 0.6910 0.7049 5,418 -0.02(-2.10%)
Jun 07, 2024 0.7050 0.8211 0.7000 0.7200 7,164 +0.02(+2.23%)
Jun 06, 2024 0.6700 0.7826 0.6700 0.7043 16,306 -0.01(-0.80%)
Jun 05, 2024 0.7146 0.7146 0.6756 0.7100 1,448 +0.01(+1.43%)
Jun 04, 2024 0.6769 0.7200 0.6539 0.7000 11,435 +0.02(+2.79%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.