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: 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 (%)
May 31, 2019 0.0050 0.0050 0.0048 0.0048 500,000 -0.00(-4.00%)
May 28, 2019 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
May 23, 2019 0.0051 0.0051 0.0051 0 +0.00(+2.00%)
May 20, 2019 0.0050 0.0050 0.0050 0 -0.00(-27.54%)
May 14, 2019 0.0069 0.0069 0.0069 0 +0.00(+1.47%)
May 13, 2019 0.0068 0.0068 0.0068 0.0068 1,020 +0.00(+11.48%)
May 10, 2019 0.0050 0.0061 0.0050 0.0061 2,500 +0.00(+22.00%)
May 09, 2019 0.0052 0.0052 0.0050 0.0050 8,179 -0.00(-23.08%)
May 07, 2019 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
May 03, 2019 0.0065 0.0065 0.0065 0 -0.00(-5.80%)
May 02, 2019 0.0048 0.0069 0.0048 0.0069 54,000 +0.00(+43.75%)
May 01, 2019 0.0048 0.0048 0.0048 0.0048 5,000 -0.00(-42.17%)
Apr 30, 2019 0.0083 0.0083 0.0083 0.0083 2,000 +0.00(+5.06%)
Apr 29, 2019 0.0082 0.0082 0.0051 0.0079 8,600 -0.00(-3.66%)
Apr 24, 2019 0.0082 0.0082 0.0082 0 +0.00(+17.14%)
Apr 22, 2019 0.0069 0.0070 0.0050 0.0070 34,700 +0.00(+1.45%)
Apr 18, 2019 0.0054 0.0069 0.0054 0.0069 1,500 +0.00(+25.45%)
Apr 17, 2019 0.0055 0.0055 0.0055 0.0055 100 +0.00(+5.77%)
Apr 15, 2019 0.0052 0.0052 0.0052 0 +0.00(+1.96%)
Apr 12, 2019 0.0051 0.0051 0.0051 0.0051 1,200 -0.00(-34.62%)
Apr 11, 2019 0.0052 0.0078 0.0052 0.0078 2,000 -0.00(-2.50%)
Apr 10, 2019 0.0048 0.0080 0.0048 0.0080 6,000 -0.00(-5.88%)
Apr 05, 2019 0.0085 0.0085 0.0085 0 +0.00(+70.00%)
Apr 04, 2019 0.0050 0.0050 0.0050 0.0050 2,002 -0.00(-44.44%)
Apr 02, 2019 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 01, 2019 0.0088 0.0090 0.0088 0.0090 11,360 +0.00(+0.00%)
Mar 29, 2019 0.0066 0.0091 0.0041 0.0090 97,500 -0.00(-22.41%)
Mar 28, 2019 0.0116 0.0116 0.0116 0.0116 16,000 -0.00(-0.85%)
Mar 25, 2019 0.0117 0.0117 0.0117 0 +0.00(+0.00%)
Mar 20, 2019 0.0117 0.0117 0.0117 0 +0.00(+0.00%)
Mar 19, 2019 0.0089 0.0117 0.0089 0.0117 6,000 +0.00(+17.00%)
Mar 18, 2019 0.0100 0.0100 0.0100 0.0100 200 -0.00(-12.28%)
Mar 15, 2019 0.0114 0.0114 0.0114 0.0114 50,000 -0.00(-0.87%)
Mar 14, 2019 0.0114 0.0115 0.0114 0.0115 70,089 +0.00(+0.00%)
Mar 13, 2019 0.0103 0.0115 0.0103 0.0115 108,200 +0.00(+59.72%)
Mar 12, 2019 0.0072 0.0072 0.0072 0.0072 2,500 -0.00(-38.46%)
Mar 11, 2019 0.0117 0.0117 0.0117 0.0117 500 +0.00(+23.16%)
Mar 08, 2019 0.0097 0.0097 0.0095 0.0095 25,100 +0.00(+0.00%)
Mar 07, 2019 0.0095 0.0095 0.0095 0.0095 2,850 -0.00(-18.80%)
Mar 04, 2019 0.0117 0.0117 0.0117 0 +0.00(+0.00%)
Mar 01, 2019 0.0118 0.0118 0.0117 0.0117 11,700 +0.00(+0.00%)
Feb 28, 2019 0.0118 0.0118 0.0117 0.0117 35,794 +0.00(+37.65%)
Feb 27, 2019 0.0085 0.0085 0.0085 0.0085 2,800 +0.00(+1.19%)
Feb 26, 2019 0.0072 0.0084 0.0072 0.0084 4,127 +0.00(+15.07%)
Feb 25, 2019 0.0072 0.0091 0.0072 0.0073 16,000 -0.00(-17.98%)
Feb 21, 2019 0.0089 0.0089 0.0089 0 +0.00(+0.00%)
Feb 20, 2019 0.0089 0.0089 0.0089 0.0089 44,752 +0.00(+27.14%)
Feb 19, 2019 0.0110 0.0110 0.0070 0.0070 45,200 -0.00(-36.36%)
Feb 13, 2019 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Feb 12, 2019 0.0109 0.0110 0.0108 0.0110 37,535 +0.00(+22.22%)
Feb 11, 2019 0.0090 0.0090 0.0090 0.0090 10,000 -0.00(-18.18%)
Feb 08, 2019 0.0082 0.0110 0.0061 0.0110 50,000 +0.00(+0.00%)
Feb 07, 2019 0.0082 0.0110 0.0082 0.0110 26,500 -0.00(-8.33%)
Jan 30, 2019 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jan 28, 2019 0.0120 0.0120 0.0120 0 -0.00(-11.11%)
Jan 24, 2019 0.0135 0.0135 0.0135 0 +0.00(+23.85%)
Jan 22, 2019 0.0109 0.0109 0.0109 0 -0.00(-2.68%)
Jan 18, 2019 0.0112 0.0112 0.0112 0.0112 100 -0.00(-17.04%)
Jan 16, 2019 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Jan 15, 2019 0.0083 0.0135 0.0083 0.0135 1,500 +0.00(+2.27%)
Jan 11, 2019 0.0132 0.0132 0.0132 0 +0.00(+0.00%)
Jan 09, 2019 0.0132 0.0132 0.0132 0 +0.00(+18.92%)
Jan 08, 2019 0.0135 0.0135 0.0111 0.0111 183,000 -0.00(-17.78%)
Jan 07, 2019 0.0135 0.0135 0.0130 0.0135 235,000 +0.00(+28.57%)
Jan 04, 2019 0.0100 0.0135 0.0100 0.0105 16,600 -0.00(-22.22%)
Jan 03, 2019 0.0104 0.0135 0.0104 0.0135 10,360 +0.00(+35.00%)
Dec 28, 2018 0.0100 0.0100 0.0100 0 -0.00(-24.24%)
Dec 27, 2018 0.0132 0.0132 0.0132 0.0132 20,000 +0.00(+30.69%)
Dec 26, 2018 0.0100 0.0101 0.0100 0.0101 50,200 +0.00(+1.00%)
Dec 24, 2018 0.0111 0.0111 0.0100 0.0100 57,300 +0.00(+0.00%)
Dec 21, 2018 0.0100 0.0100 0.0100 0.0100 100 -0.01(-39.76%)
Dec 19, 2018 0.0166 0.0166 0.0166 0 +0.00(+18.57%)
Dec 18, 2018 0.0140 0.0140 0.0140 0.0140 500 +0.00(+3.70%)
Dec 17, 2018 0.0120 0.0169 0.0110 0.0135 213,000 +0.00(+12.50%)
Dec 14, 2018 0.0095 0.0120 0.0095 0.0120 30,100 +0.01(+90.48%)
Dec 11, 2018 0.0063 0.0063 0.0063 0 -0.00(-1.56%)
Dec 07, 2018 0.0064 0.0064 0.0064 0 +0.00(+0.00%)
Nov 30, 2018 0.0064 0.0064 0.0064 0 -0.00(-37.25%)
Nov 29, 2018 0.0102 0.0102 0.0102 0.0102 17,600 +0.00(+36.00%)
Nov 27, 2018 0.0075 0.0075 0.0075 0 +0.00(+17.19%)
Nov 26, 2018 0.0064 0.0064 0.0064 0.0064 10,000 +0.00(+0.00%)
Nov 23, 2018 0.0064 0.0064 0.0063 0.0064 82,000 -0.00(-41.28%)
Nov 21, 2018 0.0109 0.0109 0.0109 0 +0.00(+55.71%)
Nov 20, 2018 0.0070 0.0070 0.0070 0.0070 2,000 +0.00(+1.45%)
Nov 19, 2018 0.0089 0.0089 0.0067 0.0069 40,932 -0.00(-19.77%)
Nov 16, 2018 0.0086 0.0086 0.0086 0.0086 1,300 +0.00(+4.88%)
Nov 15, 2018 0.0082 0.0082 0.0082 0.0082 6,000 -0.00(-30.51%)
Nov 14, 2018 0.0065 0.0118 0.0065 0.0118 3,200 +0.01(+90.32%)
Nov 12, 2018 0.0062 0.0062 0.0062 0 -0.00(-36.73%)
Nov 09, 2018 0.0089 0.0098 0.0089 0.0098 11,500 +0.00(+13.95%)
Nov 08, 2018 0.0101 0.0101 0.0086 0.0086 50,000 -0.00(-13.13%)
Nov 07, 2018 0.0099 0.0099 0.0099 0.0099 18,799 -0.00(-1.00%)
Nov 06, 2018 0.0129 0.0129 0.0099 0.0100 450,200 -0.00(-16.67%)
Nov 05, 2018 0.0120 0.0120 0.0120 0.0120 5,696 +0.00(+0.00%)
Nov 02, 2018 0.0120 0.0120 0.0120 0.0120 2,500 -0.00(-26.38%)
Oct 31, 2018 0.0163 0.0163 0.0163 0 -0.00(-2.98%)
Oct 30, 2018 0.0100 0.0168 0.0100 0.0168 33,500 +0.00(+40.00%)
Oct 25, 2018 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Oct 23, 2018 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Oct 22, 2018 0.0178 0.0178 0.0120 0.0120 20,200 -0.00(-1.64%)
Oct 19, 2018 0.0122 0.0122 0.0122 1 +0.00(+0.00%)
Oct 18, 2018 0.0150 0.0150 0.0122 0.0122 6,000 -0.00(-24.69%)
Oct 17, 2018 0.0123 0.0162 0.0122 0.0162 21,000 +0.00(+25.58%)
Oct 16, 2018 0.0129 0.0129 0.0129 0.0129 100 +0.00(+4.88%)
Oct 12, 2018 0.0123 0.0123 0.0123 0 -0.00(-22.15%)
Oct 11, 2018 0.0123 0.0158 0.0123 0.0158 1,000 +0.00(+28.46%)
Oct 10, 2018 0.0123 0.0123 0.0123 0.0123 625 -0.01(-31.28%)
Oct 09, 2018 0.0120 0.0179 0.0120 0.0179 15,000 -0.00(-3.76%)
Oct 04, 2018 0.0186 0.0186 0.0186 0 +0.01(+53.72%)
Oct 02, 2018 0.0121 0.0121 0.0121 0 -0.00(-21.43%)
Oct 01, 2018 0.0154 0.0154 0.0154 0.0154 5,000 -0.00(-17.65%)
Sep 28, 2018 0.0121 0.0187 0.0121 0.0187 12,900 +0.00(+0.00%)
Sep 27, 2018 0.0188 0.0188 0.0187 0.0187 137,800 +0.00(+24.67%)
Sep 26, 2018 0.0112 0.0150 0.0112 0.0150 120,200 +0.00(+0.00%)
Sep 25, 2018 0.0112 0.0150 0.0112 0.0150 1,598 +0.00(+6.38%)
Sep 21, 2018 0.0141 0.0141 0.0141 0 +0.00(+39.60%)
Sep 20, 2018 0.0174 0.0174 0.0101 0.0101 138,460 -0.01(-37.27%)
Sep 19, 2018 0.0161 0.0161 0.0161 0.0161 20,000 -0.00(-14.36%)
Sep 18, 2018 0.0156 0.0188 0.0156 0.0188 11,000 +0.00(+24.50%)
Sep 17, 2018 0.0141 0.0151 0.0141 0.0151 2,100 -0.00(-20.94%)
Sep 14, 2018 0.0141 0.0191 0.0141 0.0191 11,000 +0.00(+27.33%)
Sep 13, 2018 0.0141 0.0150 0.0141 0.0150 6,053 -0.00(-16.67%)
Sep 12, 2018 0.0180 0.0180 0.0180 4 +0.00(+0.00%)
Sep 10, 2018 0.0180 0.0180 0.0180 0 -0.00(-5.76%)
Sep 07, 2018 0.0146 0.0191 0.0146 0.0191 23,000 +0.00(+30.82%)
Sep 06, 2018 0.0170 0.0170 0.0145 0.0146 41,850 -0.00(-22.34%)
Sep 05, 2018 0.0170 0.0188 0.0170 0.0188 56,875 +0.00(+11.90%)
Sep 04, 2018 0.0145 0.0168 0.0145 0.0168 20,400 -0.00(-13.85%)
Aug 31, 2018 0.0195 0.0195 0.0195 0 +0.00(+30.00%)
Aug 30, 2018 0.0150 0.0150 0.0150 0.0150 1,000 -0.00(-18.92%)
Aug 29, 2018 0.0145 0.0191 0.0145 0.0185 7,956 +0.00(+23.33%)
Aug 28, 2018 0.0150 0.0150 0.0150 0.0150 20,000 -0.00(-19.35%)
Aug 27, 2018 0.0148 0.0186 0.0148 0.0186 10,000 -0.00(-2.62%)
Aug 24, 2018 0.0191 0.0191 0.0191 0.0191 5,000 +0.00(+0.00%)
Aug 23, 2018 0.0148 0.0191 0.0148 0.0191 1,420 +0.00(+29.05%)
Aug 22, 2018 0.0148 0.0187 0.0148 0.0148 1,706 +0.00(+0.00%)
Aug 21, 2018 0.0148 0.0148 0.0148 0.0148 1,000 +0.00(+0.00%)
Aug 20, 2018 0.0148 0.0148 0.0148 0.0148 5,000 +0.00(+2.07%)
Aug 16, 2018 0.0145 0.0145 0.0145 0 -0.00(-3.33%)
Aug 14, 2018 0.0150 0.0150 0.0150 0 -0.00(-22.28%)
Aug 13, 2018 0.0155 0.0193 0.0155 0.0193 41,500 -0.00(-3.02%)
Aug 10, 2018 0.0199 0.0199 0.0199 0.0199 50,000 +0.00(+0.00%)
Aug 09, 2018 0.0199 0.0199 0.0199 0.0199 30,000 +0.00(+15.70%)
Aug 08, 2018 0.0155 0.0172 0.0155 0.0172 2,440 +0.00(+10.97%)
Aug 07, 2018 0.0155 0.0199 0.0155 0.0155 7,901 -0.00(-22.11%)
Aug 03, 2018 0.0199 0.0199 0.0199 0 +0.00(+28.39%)
Aug 01, 2018 0.0155 0.0155 0.0155 0 -0.00(-12.43%)
Jul 31, 2018 0.0177 0.0177 0.0177 0.0177 1,000 +0.00(+14.19%)
Jul 30, 2018 0.0155 0.0155 0.0155 0.0155 1,000 -0.00(-22.50%)
Jul 27, 2018 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.70%)
Jul 26, 2018 0.0155 0.0199 0.0155 0.0199 101,000 +0.00(+28.13%)
Jul 25, 2018 0.0155 0.0155 0.0155 0.0155 21,885 -0.00(-12.43%)
Jul 23, 2018 0.0177 0.0177 0.0177 0 -0.00(-11.06%)
Jul 20, 2018 0.0180 0.0199 0.0154 0.0199 107,000 +0.00(+10.25%)
Jul 17, 2018 0.0181 0.0181 0.0181 0 +0.00(+11.42%)
Jul 13, 2018 0.0162 0.0162 0.0162 0 +0.00(+0.00%)
Jul 12, 2018 0.0149 0.0190 0.0149 0.0162 36,350 -0.00(-18.59%)
Jul 09, 2018 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
Jul 05, 2018 0.0199 0.0199 0.0199 0 +0.00(+2.37%)
Jul 03, 2018 0.0194 0.0194 0.0194 0 +0.00(+0.00%)
Jul 02, 2018 0.0151 0.0194 0.0151 0.0194 20,500 +0.00(+2.97%)
Jun 29, 2018 0.0151 0.0189 0.0151 0.0189 2,000 -0.00(-1.67%)
Jun 28, 2018 0.0192 0.0192 0.0192 0.0192 7,000 -0.00(-0.52%)
Jun 27, 2018 0.0160 0.0194 0.0160 0.0193 40,200 -0.00(-0.16%)
Jun 25, 2018 0.0193 0.0193 0.0193 0 -0.00(-2.86%)
Jun 21, 2018 0.0199 0.0199 0.0199 0 +0.00(+1.02%)
Jun 19, 2018 0.0197 0.0197 0.0197 0 +0.00(+15.88%)
Jun 18, 2018 0.0170 0.0170 0.0170 0.0170 2,700 +0.00(+0.00%)
Jun 15, 2018 0.0208 0.0208 0.0170 0 -0.00(-18.27%)
Jun 14, 2018 0.0162 0.0208 0.0162 0.0208 17,000 -0.00(-0.48%)
Jun 13, 2018 0.0168 0.0214 0.0168 0.0209 112,238 +0.00(+30.22%)
Jun 12, 2018 0.0177 0.0177 0.0151 0.0160 49,443 -0.00(-17.69%)
Jun 11, 2018 0.0195 0.0195 0.0195 0.0195 300 -0.00(-2.50%)
Jun 08, 2018 0.0199 0.0200 0.0199 0.0200 43,716 -0.00(-2.06%)
Jun 07, 2018 0.0190 0.0204 0.0186 0.0204 61,000 +0.00(+8.04%)
Jun 06, 2018 0.0153 0.0190 0.0145 0.0189 591,692 +0.00(+16.67%)
Jun 05, 2018 0.0208 0.0208 0.0158 0.0162 310,124 -0.00(-22.30%)
Jun 04, 2018 0.0209 0.0209 0.0209 0.0209 200 +0.00(+10.90%)
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.