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 (%)
May 31, 2016 0.0049 0.0056 0.0045 0.0056 665,469 +0.00(+14.29%)
May 27, 2016 0.0049 0.0049 0.0049 0 +0.00(+96.00%)
May 25, 2016 0.0025 0.0025 0.0025 0 +0.00(+8.70%)
May 20, 2016 0.0023 0.0023 0.0023 0 +0.00(+4.55%)
May 19, 2016 0.0022 0.0022 0.0022 0.0022 10,000 +0.00(+10.00%)
May 17, 2016 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
May 13, 2016 0.0018 0.0018 0.0018 0 -0.00(-18.18%)
May 10, 2016 0.0022 0.0022 0.0022 0 -0.00(-22.01%)
May 09, 2016 0.0022 0.0028 0.0022 0.0028 4,000 -0.00(-5.97%)
May 05, 2016 0.0030 0.0030 0.0030 0 -0.00(-38.78%)
May 04, 2016 0.0049 0.0049 0.0049 0.0049 10,000 +0.00(+122.73%)
May 03, 2016 0.0022 0.0022 0.0022 0.0022 500 -0.00(-4.35%)
May 02, 2016 0.0022 0.0023 0.0022 0.0023 850 -0.00(-54.00%)
Apr 20, 2016 0.0050 0.0050 0.0050 0 +0.00(+117.39%)
Apr 19, 2016 0.0023 0.0023 0.0023 0.0023 8,000 +0.00(+0.00%)
Apr 18, 2016 0.0023 0.0023 0.0023 0.0023 6,625 +0.00(+4.55%)
Apr 15, 2016 0.0033 0.0033 0.0022 0.0022 35,500 -0.00(-33.33%)
Apr 14, 2016 0.0022 0.0033 0.0022 0.0033 40,000 +0.00(+0.00%)
Apr 11, 2016 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Apr 08, 2016 0.0033 0.0033 0.0033 0.0033 2,000 +0.00(+0.00%)
Apr 04, 2016 0.0033 0.0033 0.0033 0 -0.00(-34.00%)
Mar 31, 2016 0.0050 0.0050 0.0050 0 +0.00(+51.52%)
Mar 30, 2016 0.0033 0.0033 0.0033 0.0033 6,950 +0.00(+0.00%)
Mar 29, 2016 0.0033 0.0033 0.0033 0.0033 8,450 -0.00(-2.94%)
Mar 24, 2016 0.0034 0.0034 0.0034 0 +0.00(+3.03%)
Mar 23, 2016 0.0033 0.0033 0.0033 0.0033 15,600 -0.00(-34.00%)
Mar 21, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 18, 2016 0.0021 0.0050 0.0021 0.0050 26,350 +0.00(+150.00%)
Mar 11, 2016 0.0020 0.0020 0.0020 0 -0.00(-42.86%)
Mar 10, 2016 0.0040 0.0040 0.0035 0.0035 100,000 -0.00(-30.00%)
Mar 09, 2016 0.0050 0.0050 0.0050 0.0050 100 +0.00(+0.00%)
Mar 08, 2016 0.0031 0.0050 0.0030 0.0050 81,480 +0.00(+150.00%)
Mar 07, 2016 0.0020 0.0020 0.0020 0.0020 20,000 -0.00(-52.15%)
Mar 04, 2016 0.0020 0.0020 0.0042 90,002 +0.00(+109.00%)
Feb 26, 2016 0.0020 0.0020 0.0020 0 -0.00(-63.64%)
Feb 25, 2016 0.0059 0.0059 0.0020 0.0055 110,500 +0.00(+10.00%)
Feb 23, 2016 0.0050 0.0050 0.0050 0 +0.00(+4.82%)
Feb 22, 2016 0.0020 0.0050 0.0020 0.0048 282,161 +0.00(+20.82%)
Feb 19, 2016 0.0020 0.0039 0.0020 0.0039 67,297 +0.00(+86.23%)
Feb 18, 2016 0.0039 0.0039 0.0021 0.0021 43,833 +0.00(+6.00%)
Feb 12, 2016 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Feb 11, 2016 0.0020 0.0020 0.0020 0.0020 4,472 +0.00(+0.00%)
Feb 10, 2016 0.0020 0.0020 0.0020 0.0020 1,530 +0.00(+0.00%)
Feb 09, 2016 0.0020 0.0020 0.0020 0.0020 2,500 +0.00(+25.00%)
Feb 04, 2016 0.0016 0.0016 0.0016 0 -0.00(-40.74%)
Feb 02, 2016 0.0027 0.0027 0.0027 0 -0.00(-13.29%)
Feb 01, 2016 0.0026 0.0031 0.0026 0.0031 33,400 +0.00(+24.56%)
Jan 29, 2016 0.0025 0.0025 0.0025 0.0025 165 -0.00(-50.00%)
Jan 28, 2016 0.0027 0.0050 0.0027 0.0050 110,000 +0.00(+85.19%)
Jan 27, 2016 0.0045 0.0045 0.0027 0.0027 21,048 -0.00(-40.00%)
Jan 26, 2016 0.0045 0.0045 0.0045 0.0045 400 +0.00(+80.00%)
Jan 25, 2016 0.0025 0.0025 0.0025 0.0025 50,000 -0.00(-50.00%)
Jan 22, 2016 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Jan 21, 2016 0.0049 0.0050 0.0049 0.0050 10,504 +0.00(+284.62%)
Jan 20, 2016 0.0013 0.0013 0.0013 0.0013 1,900 -0.00(-45.83%)
Jan 19, 2016 0.0025 0.0025 0.0024 0.0024 31,700 -0.00(-4.00%)
Jan 15, 2016 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jan 14, 2016 0.0024 0.0025 0.0024 0.0025 36,818 +0.00(+13.64%)
Jan 13, 2016 0.0022 0.0022 0.0022 0.0022 29,200 +0.00(+4.76%)
Jan 11, 2016 0.0021 0.0021 0.0021 0 +0.00(+23.53%)
Jan 08, 2016 0.0050 0.0050 0.0017 0.0017 61,500 +0.00(+0.00%)
Jan 07, 2016 0.0016 0.0017 0.0016 0.0017 51,300 -0.00(-19.05%)
Dec 31, 2015 0.0021 0.0021 0.0021 0 -0.00(-19.23%)
Dec 30, 2015 0.0026 0.0026 0.0026 0.0026 27,980 +0.00(+23.81%)
Dec 29, 2015 0.0027 0.0027 0.0021 0.0021 37,100 -0.00(-47.50%)
Dec 28, 2015 0.0020 0.0040 0.0020 0.0040 29,000 +0.00(+100.00%)
Dec 24, 2015 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Dec 22, 2015 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
Dec 21, 2015 0.0020 0.0050 0.0020 0.0022 98,801 -0.00(-56.00%)
Dec 16, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 15, 2015 0.0030 0.0050 0.0030 0.0050 80,000 +0.00(+25.00%)
Dec 14, 2015 0.0040 0.0040 0.0040 0.0040 10,100 -0.00(-20.00%)
Dec 11, 2015 0.0031 0.0050 0.0031 0.0050 65,000 +0.00(+0.00%)
Dec 09, 2015 0.0050 0.0050 0.0050 0 +0.00(+150.00%)
Dec 08, 2015 0.0020 0.0020 0.0020 0.0020 100,002 -0.00(-52.38%)
Dec 04, 2015 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Dec 03, 2015 0.0044 0.0044 0.0042 0.0042 36,000 +0.00(+2.44%)
Dec 02, 2015 0.0041 0.0041 0.0041 0.0041 20,250 +0.00(+0.00%)
Nov 30, 2015 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Nov 25, 2015 0.0041 0.0041 0.0041 0 -0.00(-31.67%)
Nov 24, 2015 0.0041 0.0060 0.0041 0.0060 50,167 +0.00(+81.82%)
Nov 23, 2015 0.0033 0 +0.00(+0.00%)
Nov 20, 2015 0.0033 0.0033 0.0033 0.0033 12,332 +0.00(+0.00%)
Nov 19, 2015 0.0035 0.0035 0.0033 0.0033 26,000 -0.00(-45.00%)
Nov 18, 2015 0.0060 0.0060 0.0060 0.0060 6,300 +0.00(+0.00%)
Nov 17, 2015 0.0060 0.0060 0.0060 0.0060 5,000 +0.00(+71.43%)
Nov 13, 2015 0.0035 0.0035 0.0035 0 +0.00(+9.37%)
Nov 11, 2015 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Nov 10, 2015 0.0032 0.0032 0.0032 0.0032 1,000 +0.00(+0.00%)
Nov 09, 2015 0.0065 0.0065 0.0032 0.0032 8,290 -0.00(-50.77%)
Nov 06, 2015 0.0065 0.0065 0.0065 0.0065 2,001 +0.00(+5.35%)
Nov 05, 2015 0.0032 0.0062 0.0030 0.0062 38,066 +0.00(+105.67%)
Nov 04, 2015 0.0030 0.0030 0.0030 0.0030 1,000 -0.00(-6.25%)
Nov 03, 2015 0.0050 0.0050 0.0032 0.0032 4,100 -0.00(-36.00%)
Nov 02, 2015 0.0045 0.0050 0.0045 0.0050 131,000 +0.00(+100.00%)
Oct 30, 2015 0.0031 0.0031 0.0025 0.0025 16,001 -0.00(-16.67%)
Oct 29, 2015 0.0030 0.0030 0.0030 0.0030 9,135 +0.00(+0.00%)
Oct 28, 2015 0.0030 0.0032 0.0030 0.0030 120,633 -0.00(-33.33%)
Oct 26, 2015 0.0045 0.0045 0.0045 0 +0.00(+28.57%)
Oct 23, 2015 0.0035 0.0035 0.0035 0.0035 15,000 +0.00(+0.00%)
Oct 21, 2015 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Oct 20, 2015 0.0035 0.0035 0.0035 0.0035 125,000 +0.00(+0.00%)
Oct 16, 2015 0.0035 0.0035 0.0035 0 +0.00(+29.63%)
Oct 15, 2015 0.0027 0.0027 0.0027 0.0027 5,150 +0.00(+0.00%)
Oct 12, 2015 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Oct 09, 2015 0.0026 0.0027 0.0026 0.0027 60,000 +0.00(+3.85%)
Oct 08, 2015 0.0026 0.0026 0.0026 0.0026 10,000 +0.00(+0.00%)
Oct 07, 2015 0.0026 0.0026 0.0026 0.0026 10,000 -0.00(-13.33%)
Oct 05, 2015 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 02, 2015 0.0030 0.0030 0.0026 0.0030 45,333 +0.00(+0.00%)
Sep 29, 2015 0.0030 0.0030 0.0030 0 +0.00(+15.38%)
Sep 28, 2015 0.0026 0.0026 0.0026 0.0026 3,925 -0.00(-25.71%)
Sep 23, 2015 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Sep 22, 2015 0.0038 0.0038 0.0035 0.0035 2,600 +0.00(+0.00%)
Sep 21, 2015 0.0035 0.0035 0.0035 0.0035 10,000 +0.00(+0.00%)
Sep 18, 2015 0.0035 0.0035 0.0035 0.0035 4,000 +0.00(+0.00%)
Sep 17, 2015 0.0035 0.0035 0.0035 0.0035 1,500 +0.00(+0.00%)
Sep 16, 2015 0.0035 0.0035 0.0035 0.0035 1,000 +0.00(+40.00%)
Sep 15, 2015 0.0036 0.0036 0.0023 0.0025 101,470 -0.00(-50.00%)
Sep 11, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Sep 10, 2015 0.0045 0.0050 0.0036 0.0050 191,000 +0.00(+11.11%)
Sep 04, 2015 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Sep 02, 2015 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Aug 28, 2015 0.0045 0.0045 0.0045 0 -0.00(-18.18%)
Aug 27, 2015 0.0055 0.0055 0.0055 0.0055 104,116 +0.00(+22.22%)
Aug 25, 2015 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Aug 24, 2015 0.0045 0.0045 0.0045 0.0045 40,000 +0.00(+0.00%)
Aug 21, 2015 0.0045 0.0045 0.0045 0.0045 52,500 +0.00(+0.00%)
Aug 20, 2015 0.0046 0.0046 0.0045 0.0045 30,000 +0.00(+0.00%)
Aug 18, 2015 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Aug 17, 2015 0.0045 0.0045 0.0045 0.0045 64,000 -0.00(-2.17%)
Aug 14, 2015 0.0046 0.0046 0.0046 0.0046 48,000 +0.00(+0.00%)
Aug 13, 2015 0.0046 0.0046 0.0046 0.0046 38,000 +0.00(+0.00%)
Aug 12, 2015 0.0046 0.0046 0.0046 0.0046 121,528 +0.00(+0.00%)
Aug 10, 2015 0.0046 0.0046 0.0046 0 -0.00(-8.00%)
Aug 03, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jul 30, 2015 0.0050 0.0050 0.0050 0 +0.00(+11.11%)
Jul 29, 2015 0.0045 0.0045 0.0045 0.0045 19,277 +0.00(+0.00%)
Jul 28, 2015 0.0045 0.0046 0.0045 0.0045 31,500 -0.00(-30.77%)
Jul 27, 2015 0.0065 0.0065 0.0065 0.0065 10,000 +0.00(+1.56%)
Jul 24, 2015 0.0065 0.0065 0.0064 0.0064 1,000 +0.00(+42.22%)
Jul 22, 2015 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jul 21, 2015 0.0045 0.0045 0.0045 0.0045 9,000 +0.00(+0.00%)
Jul 20, 2015 0.0045 0.0045 0.0045 0.0045 2,500 +0.00(+0.00%)
Jul 17, 2015 0.0045 0.0045 0.0045 0.0045 1,000 -0.00(-47.06%)
Jul 16, 2015 0.0085 0.0085 0.0085 0.0085 137,000 +0.00(+0.00%)
Jul 15, 2015 0.0045 0.0085 0.0045 0.0085 1,500 +0.00(+88.89%)
Jul 09, 2015 0.0045 0.0045 0.0045 0 -0.00(-18.18%)
Jul 08, 2015 0.0045 0.0055 0.0045 0.0055 10,001 +0.00(+22.22%)
Jul 07, 2015 0.0045 0.0045 0.0045 0.0045 5,000 +0.00(+0.00%)
Jul 06, 2015 0.0045 0.0045 0.0045 0.0045 1,200 +0.00(+0.00%)
Jun 29, 2015 0.0045 0.0045 0.0045 0 -0.00(-25.00%)
Jun 26, 2015 0.0059 0.0060 0.0059 0.0060 4,000 +0.00(+9.09%)
Jun 25, 2015 0.0055 0.0055 0.0055 0.0055 10,000 +0.00(+0.00%)
Jun 24, 2015 0.0060 0.0060 0.0055 0.0055 15,882 -0.00(-6.78%)
Jun 19, 2015 0.0059 0.0059 0.0059 0 +0.00(+15.69%)
Jun 18, 2015 0.0060 0.0060 0.0041 0.0051 218,615 -0.00(-15.00%)
Jun 17, 2015 0.0060 0.0060 0.0060 0.0060 33,501 -0.00(-7.69%)
Jun 16, 2015 0.0056 0.0065 0.0056 0.0065 40,885 +0.00(+8.33%)
Jun 15, 2015 0.0060 0.0060 0.0060 0.0060 1,000 -0.00(-1.64%)
Jun 12, 2015 0.0060 0.0061 0.0060 0.0061 7,000 -0.00(-6.15%)
Jun 10, 2015 0.0065 0.0065 0.0065 0 -0.00(-1.52%)
Jun 09, 2015 0.0066 0.0066 0.0066 0.0066 7,250 +0.00(+4.76%)
Jun 05, 2015 0.0063 0.0063 0.0063 0 +0.00(+1.61%)
Jun 04, 2015 0.0069 0.0069 0.0062 0.0062 20,000 -0.00(-10.14%)
Jun 03, 2015 0.0068 0.0069 0.0068 0.0069 50,000 +0.00(+1.47%)
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.