Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Homeland Security Corp (OP: HSCC )

0.0047 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, May 30, 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 (%)
Feb 28, 2018 0.0166 0.0195 0.0166 0.0195 39,000 -0.00(-2.50%)
Feb 27, 2018 0.0220 0.0221 0.0200 0.0200 14,000 -0.01(-31.53%)
Feb 26, 2018 0.0220 0.0300 0.0220 0.0292 4,620 +0.00(+12.35%)
Feb 23, 2018 0.0260 0.0260 0.0260 0.0260 149,000 +0.01(+33.33%)
Feb 21, 2018 0.0195 0.0195 0.0195 0 -0.00(-2.50%)
Feb 20, 2018 0.0200 0.0200 0.0200 0.0200 100 -0.01(-23.52%)
Feb 16, 2018 0.0261 0.0261 0.0261 0 +0.00(+4.60%)
Feb 15, 2018 0.0290 0.0290 0.0250 0.0250 13,500 -0.00(-3.85%)
Feb 13, 2018 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Feb 12, 2018 0.0250 0.0260 0.0250 0.0260 4,400 -0.01(-19.25%)
Feb 09, 2018 0.0350 0.0350 0.0251 0.0322 33,700 -0.00(-8.00%)
Feb 08, 2018 0.0305 0.0350 0.0300 0.0350 104,683 +0.00(+0.00%)
Feb 07, 2018 0.0365 0.0312 0.0350 37,525 +0.00(+12.00%)
Feb 06, 2018 0.0355 0.0355 0.0300 0.0312 96,641 +0.00(+7.76%)
Feb 05, 2018 0.0385 0.0385 0.0290 0.0290 32,700 -0.00(-3.33%)
Feb 02, 2018 0.0400 0.0400 0.0290 0.0300 31,000 -0.01(-23.08%)
Feb 01, 2018 0.0323 0.0400 0.0300 0.0390 54,312 +0.01(+30.00%)
Jan 31, 2018 0.0400 0.0400 0.0290 0.0300 175,107 -0.01(-20.00%)
Jan 30, 2018 0.0398 0.0398 0.0321 0.0375 325,385 +0.01(+17.19%)
Jan 29, 2018 0.0297 0.0320 0.0286 0.0320 268,074 +0.01(+33.33%)
Jan 26, 2018 0.0265 0.0320 0.0171 0.0240 660,253 +0.00(+0.00%)
Jan 25, 2018 0.0290 0.0290 0.0171 0.0240 18,109 +0.00(+2.13%)
Jan 24, 2018 0.0172 0.0235 0.0172 0.0235 6,000 +0.01(+38.24%)
Jan 23, 2018 0.0200 0.0282 0.0111 0.0170 344,400 -0.00(-15.00%)
Jan 22, 2018 0.0228 0.0320 0.0178 0.0200 1,547,377 +0.00(+0.00%)
Jan 19, 2018 0.0231 0.0256 0.0200 0.0200 27,449 -0.00(-13.42%)
Jan 18, 2018 0.0230 0.0231 0.0230 0.0231 30,120 +0.00(+0.43%)
Jan 17, 2018 0.0270 0.0270 0.0230 0.0230 98,403 +0.00(+4.55%)
Jan 16, 2018 0.0221 0.0221 0.0220 0.0220 12,015 +0.00(+0.18%)
Jan 12, 2018 0.0220 0.0220 0.0220 0 +0.00(+4.57%)
Jan 11, 2018 0.0195 0.0215 0.0195 0.0210 127,057 +0.00(+4.63%)
Jan 10, 2018 0.0204 0.0250 0.0190 0.0201 110,929 +0.00(+5.63%)
Jan 09, 2018 0.0220 0.0300 0.0190 0.0190 626,084 +0.01(+84.47%)
Jan 08, 2018 0.0149 0.0300 0.0103 0.0103 715,979 +0.00(+21.18%)
Jan 05, 2018 0.0091 0.0091 0.0085 0.0085 21,000 -0.00(-14.76%)
Jan 03, 2018 0.0100 0.0100 0.0100 0 +0.00(+18.71%)
Jan 02, 2018 0.0090 0.0090 0.0084 0.0084 45,000 -0.00(-3.45%)
Dec 29, 2017 0.0087 0.0087 0.0087 0 +0.00(+2.35%)
Dec 27, 2017 0.0085 0.0085 0.0085 0 +0.00(+2.04%)
Dec 26, 2017 0.0083 0.0083 0.0075 0.0083 33,100 -0.00(-20.67%)
Dec 22, 2017 0.0128 0.0130 0.0100 0.0105 90,637 +0.00(+5.00%)
Dec 21, 2017 0.0100 0.0100 0.0100 0.0100 1,000 -0.00(-2.63%)
Dec 20, 2017 0.0072 0.0103 0.0072 0.0103 15,000 +0.00(+32.52%)
Dec 19, 2017 0.0098 0.0100 0.0052 0.0077 455,251 -0.00(-20.10%)
Dec 18, 2017 0.0097 0.0097 0.0097 0.0097 29,400 -0.00(-1.02%)
Dec 15, 2017 0.0098 0.0099 0.0098 0.0098 7,446 +0.00(+0.00%)
Dec 14, 2017 0.0097 0.0099 0.0097 0.0098 4,300 +0.00(+0.70%)
Dec 13, 2017 0.0097 0.0097 0.0097 0.0097 54,000 +0.00(+0.33%)
Dec 11, 2017 0.0097 0.0097 0.0097 0 +0.00(+1.04%)
Dec 08, 2017 0.0095 0.0096 0.0095 0.0096 72,050 +0.00(+1.05%)
Dec 06, 2017 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Dec 05, 2017 0.0095 0.0095 0.0095 0.0095 9,000 +0.00(+0.00%)
Dec 04, 2017 0.0092 0.0100 0.0092 0.0095 39,115 +0.00(+2.15%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.