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
Last Price Updated: 1:22 PM EDT, Jun 4, 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 (%)
Apr 30, 2010 0.0300 0.0300 0.0200 0.0200 2,016,018 -0.00(-9.09%)
Apr 29, 2010 0.0290 0.0400 0.0200 0.0220 5,359,610 -0.01(-24.14%)
Apr 28, 2010 0.0200 0.0290 0.0180 0.0290 6,488,092 +0.01(+56.76%)
Apr 27, 2010 0.0140 0.0185 0.0140 0.0185 2,854,477 +0.00(+23.33%)
Apr 26, 2010 0.0140 0.0150 0.0130 0.0150 1,304,163 +0.00(+15.38%)
Apr 23, 2010 0.0150 0.0150 0.0110 0.0130 275,377 -0.00(-3.70%)
Apr 22, 2010 0.0150 0.0150 0.0130 0.0135 289,900 -0.00(-10.00%)
Apr 21, 2010 0.0145 0.0151 0.0126 0.0150 561,448 +0.00(+11.11%)
Apr 20, 2010 0.0160 0.0160 0.0130 0.0135 899,985 -0.00(-6.90%)
Apr 19, 2010 0.0150 0.0160 0.0143 0.0145 622,925 -0.00(-2.03%)
Apr 16, 2010 0.0150 0.0150 0.0130 0.0148 119,668 -0.00(-1.33%)
Apr 15, 2010 0.0150 0.0150 0.0145 0.0150 604,675 +0.00(+3.45%)
Apr 14, 2010 0.0150 0.0160 0.0140 0.0145 1,657,405 +0.00(+11.54%)
Apr 13, 2010 0.0100 0.0150 0.0100 0.0130 405,643 +0.00(+30.00%)
Apr 12, 2010 0.0120 0.0150 0.0100 0.0100 801,823 -0.00(-16.67%)
Apr 09, 2010 0.0150 0.0160 0.0120 0.0120 997,668 -0.00(-14.29%)
Apr 08, 2010 0.0140 0.0140 0.0110 0.0140 1,585,820 +0.00(+27.27%)
Apr 07, 2010 0.0091 0.0110 0.0080 0.0110 1,251,750 +0.00(+37.50%)
Apr 06, 2010 0.0090 0.0091 0.0070 0.0080 454,683 -0.00(-11.11%)
Apr 05, 2010 0.0050 0.0090 0.0050 0.0090 1,434,285 +0.00(+21.62%)
Mar 30, 2010 0.0074 0.0074 0.0074 0 -0.00(-1.33%)
Mar 26, 2010 0.0075 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Mar 25, 2010 0.0040 0.0081 0.0040 0.0075 489,900 +0.00(+15.38%)
Mar 24, 2010 0.0045 0.0065 0.0045 0.0065 534,400 +0.00(+44.44%)
Mar 23, 2010 0.0044 0.0045 0.0044 0.0045 116,461 +0.00(+2.27%)
Mar 18, 2010 0.0044 0.0044 0.0044 0.0044 0 +0.00(+10.00%)
Mar 17, 2010 0.0040 0.0040 0.0040 0.0040 2,500 +0.00(+0.00%)
Mar 15, 2010 0.0040 0.0040 0.0040 0.0040 0 +0.00(+2.56%)
Mar 12, 2010 0.0039 0.0039 0.0039 0.0039 99,290 -0.00(-13.33%)
Mar 11, 2010 0.0045 0.0045 0.0045 0.0045 30,000 +0.00(+15.38%)
Mar 10, 2010 0.0039 0.0039 0.0039 0.0039 1,000 +0.00(+0.00%)
Mar 09, 2010 0.0045 0.0045 0.0039 0.0039 60,000 +0.00(+25.81%)
Mar 04, 2010 0.0031 0.0031 0.0031 0.0031 0 -0.00(-38.00%)
Mar 03, 2010 0.0035 0.0050 0.0035 0.0050 33,000 +0.00(+61.29%)
Mar 02, 2010 0.0050 0.0050 0.0030 0.0031 336,348 -0.00(-38.00%)
Mar 01, 2010 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Feb 26, 2010 0.0050 0.0050 0.0050 0.0050 6,000 -0.00(-9.09%)
Feb 25, 2010 0.0058 0.0058 0.0050 0.0055 140,000 +0.00(+10.00%)
Feb 24, 2010 0.0050 0.0050 0.0050 0.0050 20,000 +0.00(+0.00%)
Feb 22, 2010 0.0050 0.0050 0.0050 0 -0.00(-9.09%)
Feb 19, 2010 0.0055 0.0055 0.0055 0.0055 17,000 +0.00(+10.00%)
Feb 18, 2010 0.0050 0.0050 0.0050 0.0050 6,950 -0.00(-16.67%)
Feb 17, 2010 0.0050 0.0060 0.0050 0.0060 18,900 +0.00(+1.69%)
Feb 12, 2010 0.0059 0.0059 0.0059 0 +0.00(+15.69%)
Feb 11, 2010 0.0051 0.0051 0.0051 0.0051 50,000 +0.00(+2.00%)
Feb 10, 2010 0.0050 0.0050 0.0050 0.0050 67,800 +0.00(+0.00%)
Feb 09, 2010 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+0.00%)
Feb 08, 2010 0.0050 0.0050 0.0050 0.0050 20,000 +0.00(+0.00%)
Feb 05, 2010 0.0050 0.0050 0.0050 0.0050 5,000 -0.00(-9.09%)
Feb 04, 2010 0.0055 0.0055 0.0055 0.0055 16,270 -0.00(-8.33%)
Feb 03, 2010 0.0060 0.0060 0.0060 0.0060 40,000 +0.00(+0.00%)
Feb 02, 2010 0.0050 0.0060 0.0050 0.0060 13,700 +0.00(+20.00%)
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.