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 27, 2021 0.0124 0.0124 0.0124 0 +0.00(+24.00%)
May 25, 2021 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
May 24, 2021 0.0076 0.0080 0.0076 0.0080 107,600 -0.00(-14.89%)
May 21, 2021 0.0109 0.0109 0.0084 0.0094 3,900 -0.00(-8.74%)
May 20, 2021 0.0125 0.0125 0.0103 0.0103 16,000 +0.00(+14.44%)
May 19, 2021 0.0100 0.0137 0.0090 0.0090 702,700 +0.00(+0.00%)
May 18, 2021 0.0090 0.0090 0.0090 0.0090 50,000 +0.00(+0.00%)
May 17, 2021 0.0090 0.0090 0.0090 0.0090 6,850 -0.00(-30.23%)
May 12, 2021 0.0129 0.0129 0.0129 0 -0.00(-22.75%)
May 10, 2021 0.0167 0.0167 0.0167 0 +0.01(+103.66%)
May 07, 2021 0.0082 0.0082 0.0082 0.0082 1,000 -0.00(-26.79%)
May 06, 2021 0.0112 0.0112 0.0112 0.0112 1,000 -0.00(-27.27%)
May 05, 2021 0.0080 0.0167 0.0080 0.0154 61,100 +0.00(+0.00%)
May 04, 2021 0.0154 0.0154 0.0154 0.0154 1,000 +0.01(+92.50%)
May 03, 2021 0.0080 0.0080 0.0080 0.0080 15,000 +0.00(+0.00%)
Apr 30, 2021 0.0080 0.0080 0.0080 0.0080 26,500 -0.01(-52.66%)
Apr 26, 2021 0.0169 0.0169 0.0169 0 +0.00(+36.29%)
Apr 23, 2021 0.0124 0.0124 0.0124 0.0124 18,200 -0.00(-0.80%)
Apr 21, 2021 0.0125 0.0125 0.0125 0 +0.00(+25.00%)
Apr 20, 2021 0.0173 0.0173 0.0100 0.0100 11,800 +0.00(+0.00%)
Apr 19, 2021 0.0100 0.0100 0.0100 0.0100 5,000 -0.01(-42.86%)
Apr 15, 2021 0.0175 0.0175 0.0175 0 +0.00(+36.72%)
Apr 14, 2021 0.0081 0.0128 0.0081 0.0128 2,346 +0.00(+12.28%)
Apr 13, 2021 0.0103 0.0128 0.0103 0.0114 61,194 -0.00(-11.63%)
Apr 08, 2021 0.0129 0.0129 0.0129 0 +0.00(+0.00%)
Apr 06, 2021 0.0129 0.0129 0.0129 0 -0.00(-12.24%)
Apr 01, 2021 0.0147 0.0147 0.0147 0 +0.00(+1.38%)
Mar 31, 2021 0.0176 0.0176 0.0145 0.0145 17,050 -0.00(-18.08%)
Mar 30, 2021 0.0143 0.0177 0.0143 0.0177 1,800 +0.00(+0.00%)
Mar 26, 2021 0.0177 0.0177 0.0177 0 +0.01(+56.64%)
Mar 24, 2021 0.0113 0.0113 0.0113 0 -0.00(-19.29%)
Mar 23, 2021 0.0190 0.0198 0.0140 0.0140 245,031 -0.00(-22.22%)
Mar 22, 2021 0.0110 0.0190 0.0110 0.0180 10,259 +0.00(+20.00%)
Mar 18, 2021 0.0150 0.0150 0.0150 0 -0.00(-3.85%)
Mar 16, 2021 0.0156 0.0156 0.0156 0 +0.00(+7.59%)
Mar 15, 2021 0.0120 0.0180 0.0110 0.0145 31,200 -0.00(-14.71%)
Mar 11, 2021 0.0170 0.0170 0.0170 0 +0.01(+70.00%)
Mar 10, 2021 0.0143 0.0170 0.0100 0.0100 5,715 -0.00(-23.66%)
Mar 09, 2021 0.0140 0.0170 0.0131 0.0131 21,100 +0.00(+27.18%)
Mar 08, 2021 0.0103 0.0103 0.0102 0.0103 4,200 -0.00(-8.04%)
Mar 05, 2021 0.0112 0.0112 0.0112 0.0112 12,300 +0.00(+0.00%)
Mar 01, 2021 0.0112 0.0112 0.0112 0 -0.00(-17.04%)
Feb 26, 2021 0.0120 0.0135 0.0120 0.0135 48,400 -0.00(-10.60%)
Feb 25, 2021 0.0135 0.0151 0.0135 0.0151 2,750 +0.00(+11.85%)
Feb 24, 2021 0.0140 0.0140 0.0135 0.0135 15,096 +0.00(+0.00%)
Feb 23, 2021 0.0135 0.0135 0.0135 0.0135 1,800 +0.00(+0.00%)
Feb 22, 2021 0.0151 0.0151 0.0135 0.0135 55,250 -0.00(-10.60%)
Feb 19, 2021 0.0151 0.0151 0.0151 0.0151 20,000 +0.00(+0.00%)
Feb 18, 2021 0.0151 0.0151 0.0151 0.0151 2,550 +0.00(+11.03%)
Feb 17, 2021 0.0135 0.0176 0.0135 0.0136 44,618 -0.00(-9.33%)
Feb 16, 2021 0.0179 0.0179 0.0150 0.0150 1,750 +0.00(+31.58%)
Feb 12, 2021 0.0180 0.0180 0.0102 0.0114 107,900 -0.01(-36.67%)
Feb 11, 2021 0.0180 0.0180 0.0141 0.0180 34,095 +0.00(+5.88%)
Feb 10, 2021 0.0170 0.0170 0.0170 0.0170 34,190 -0.00(-2.86%)
Feb 09, 2021 0.0170 0.0180 0.0170 0.0175 424,851 +0.00(+0.00%)
Feb 08, 2021 0.0170 0.0175 0.0135 0.0175 469,614 +0.00(+19.86%)
Feb 05, 2021 0.0140 0.0146 0.0100 0.0146 67,500 +0.00(+39.05%)
Feb 04, 2021 0.0170 0.0170 0.0087 0.0105 24,653 -0.00(-28.08%)
Feb 03, 2021 0.0100 0.0146 0.0100 0.0146 42,001 +0.01(+71.76%)
Feb 02, 2021 0.0132 0.0180 0.0085 0.0085 22,789 -0.00(-19.81%)
Feb 01, 2021 0.0080 0.0190 0.0080 0.0106 27,390 +0.00(+17.78%)
Jan 29, 2021 0.0090 0.0110 0.0080 0.0090 28,900 -0.00(-10.00%)
Jan 28, 2021 0.0180 0.0180 0.0100 0.0100 123,700 -0.01(-44.44%)
Jan 27, 2021 0.0120 0.0180 0.0114 0.0180 16,300 +0.01(+57.89%)
Jan 26, 2021 0.0114 0.0114 0.0114 0.0114 5,400 -0.00(-5.00%)
Jan 25, 2021 0.0120 0.0120 0.0120 0.0120 2,500 -0.00(-6.98%)
Jan 22, 2021 0.0100 0.0170 0.0100 0.0129 30,400 -0.00(-26.70%)
Jan 21, 2021 0.0142 0.0200 0.0142 0.0176 380,645 +0.00(+37.50%)
Jan 20, 2021 0.0158 0.0164 0.0128 0.0128 493,170 +0.00(+0.00%)
Jan 19, 2021 0.0128 0.0128 0.0128 0.0128 4,712 +0.00(+11.30%)
Jan 15, 2021 0.0115 0.0115 0.0115 0.0115 6,000 -0.00(-4.17%)
Jan 13, 2021 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Jan 12, 2021 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Jan 11, 2021 0.0110 0.0110 0.0100 0.0100 22,000 +0.00(+0.00%)
Jan 08, 2021 0.0100 0.0100 0.0100 0.0100 1,000 -0.00(-0.99%)
Jan 06, 2021 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Jan 05, 2021 0.0104 0.0104 0.0101 0.0101 9,031 -0.00(-3.81%)
Jan 04, 2021 0.0111 0.0111 0.0101 0.0105 40,000 -0.00(-16.67%)
Dec 31, 2020 0.0126 0.0126 0.0126 0 -0.00(-20.25%)
Dec 29, 2020 0.0158 0.0158 0.0158 0 +0.00(+25.40%)
Dec 28, 2020 0.0125 0.0128 0.0119 0.0126 132,800 -0.00(-1.56%)
Dec 24, 2020 0.0101 0.0128 0.0101 0.0128 10,800 +0.00(+0.00%)
Dec 23, 2020 0.0129 0.0129 0.0128 0.0128 101,080 +0.00(+0.79%)
Dec 22, 2020 0.0110 0.0127 0.0080 0.0127 88,450 +0.00(+13.39%)
Dec 18, 2020 0.0112 0.0112 0.0112 0 -0.00(-3.45%)
Dec 17, 2020 0.0078 0.0150 0.0078 0.0116 60,100 +0.00(+50.65%)
Dec 16, 2020 0.0121 0.0170 0.0077 0.0077 142,500 -0.00(-34.75%)
Dec 15, 2020 0.0145 0.0148 0.0086 0.0118 107,428 -0.00(-15.71%)
Dec 14, 2020 0.0160 0.0160 0.0130 0.0140 236,650 +0.00(+32.08%)
Dec 11, 2020 0.0105 0.0106 0.0080 0.0106 51,000 +0.00(+0.00%)
Dec 10, 2020 0.0080 0.0106 0.0080 0.0106 160,000 +0.00(+13.98%)
Dec 09, 2020 0.0086 0.0093 0.0086 0.0093 5,100 +0.00(+2.20%)
Dec 08, 2020 0.0091 0.0091 0.0091 0.0091 666 +0.00(+16.67%)
Dec 07, 2020 0.0078 0.0078 0.0078 0.0078 10,000 -0.00(-26.42%)
Dec 03, 2020 0.0106 0.0106 0.0106 0 +0.00(+6.00%)
Dec 02, 2020 0.0089 0.0101 0.0089 0.0100 282,828 +0.00(+28.21%)
Nov 30, 2020 0.0078 0.0078 0.0078 0 +0.00(+0.00%)
Nov 25, 2020 0.0078 0.0078 0.0078 0 -0.00(-11.36%)
Nov 24, 2020 0.0088 0.0088 0.0088 0.0088 2,000 -0.00(-4.35%)
Nov 23, 2020 0.0103 0.0103 0.0085 0.0092 13,200 +0.00(+15.00%)
Nov 20, 2020 0.0092 0.0092 0.0080 0.0080 116,500 -0.00(-13.04%)
Nov 19, 2020 0.0092 0.0092 0.0092 0.0092 10,000 -0.00(-13.21%)
Nov 16, 2020 0.0106 0.0106 0.0106 0 -0.00(-24.29%)
Nov 13, 2020 0.0140 0.0140 0.0140 0.0140 100 +0.00(+38.61%)
Nov 12, 2020 0.0135 0.0135 0.0101 0.0101 111,500 -0.00(-9.82%)
Nov 10, 2020 0.0112 0.0112 0.0112 0 +0.00(+6.67%)
Nov 09, 2020 0.0105 0.0112 0.0105 0.0105 15,800 +0.00(+0.00%)
Nov 06, 2020 0.0128 0.0128 0.0105 0.0105 6,200 +0.00(+14.13%)
Nov 05, 2020 0.0092 0.0092 0.0092 0.0092 5,500 -0.01(-38.67%)
Nov 03, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 02, 2020 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+42.86%)
Oct 30, 2020 0.0105 0.0105 0.0105 0.0105 19,000 -0.00(-30.00%)
Oct 29, 2020 0.0112 0.0170 0.0112 0.0150 214,300 +0.01(+100.00%)
Oct 28, 2020 0.0080 0.0080 0.0056 0.0075 19,275 -0.00(-16.67%)
Oct 26, 2020 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
Oct 23, 2020 0.0080 0.0080 0.0080 0.0080 200 -0.00(-11.11%)
Oct 22, 2020 0.0093 0.0111 0.0090 0.0090 124,099 -0.00(-9.09%)
Oct 21, 2020 0.0099 0.0099 0.0099 0.0099 126,955 +0.00(+0.00%)
Oct 16, 2020 0.0099 0.0099 0.0099 0 -0.00(-10.00%)
Oct 15, 2020 0.0110 0.0110 0.0100 0.0110 232,469 -0.00(-26.17%)
Oct 14, 2020 0.0125 0.0149 0.0100 0.0149 16,000 -0.00(-0.67%)
Oct 13, 2020 0.0171 0.0190 0.0150 0.0150 126,430 -0.00(-0.66%)
Oct 12, 2020 0.0120 0.0190 0.0120 0.0151 24,670 +0.01(+51.00%)
Oct 09, 2020 0.0094 0.0100 0.0094 0.0100 129,400 -0.00(-15.97%)
Oct 08, 2020 0.0080 0.0119 0.0080 0.0119 71,375 +0.00(+35.23%)
Oct 07, 2020 0.0080 0.0094 0.0060 0.0088 643,854 +0.00(+10.00%)
Oct 06, 2020 0.0067 0.0081 0.0067 0.0080 5,200 -0.00(-20.00%)
Oct 05, 2020 0.0300 0.0426 0.0029 0.0100 205,749 -0.02(-64.66%)
Oct 02, 2020 0.0040 0.0283 0.0038 0.0283 304,700 +0.02(+607.50%)
Sep 29, 2020 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Sep 24, 2020 0.0035 0.0035 0.0035 0 +0.00(+16.67%)
Sep 22, 2020 0.0030 0.0030 0.0030 0 +0.00(+11.11%)
Sep 16, 2020 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Sep 14, 2020 0.0027 0.0027 0.0027 0 -0.00(-20.59%)
Sep 11, 2020 0.0034 0.0034 0.0034 0.0034 9,100 +0.00(+25.93%)
Sep 03, 2020 0.0027 0.0027 0.0027 0 +0.00(+3.85%)
Aug 26, 2020 0.0026 0.0026 0.0026 0 -0.00(-33.33%)
Aug 21, 2020 0.0039 0.0039 0.0039 0 +0.00(+69.57%)
Aug 19, 2020 0.0023 0.0023 0.0023 0 -0.00(-23.33%)
Aug 18, 2020 0.0025 0.0030 0.0018 0.0030 657,972 -0.00(-14.29%)
Aug 14, 2020 0.0035 0.0035 0.0035 0 +0.00(+52.17%)
Aug 10, 2020 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Aug 04, 2020 0.0023 0.0023 0.0023 0 -0.00(-34.29%)
Jul 31, 2020 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jul 29, 2020 0.0035 0.0035 0.0035 0 -0.00(-5.41%)
Jul 28, 2020 0.0037 0.0037 0.0037 0.0037 8,600 -0.00(-7.50%)
Jul 27, 2020 0.0040 0.0040 0.0040 0.0040 5,000 +0.00(+5.26%)
Jul 24, 2020 0.0038 0.0038 0.0038 0.0038 115,200 +0.00(+0.00%)
Jul 21, 2020 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Jul 17, 2020 0.0038 0.0038 0.0038 0 -0.00(-5.00%)
Jul 15, 2020 0.0040 0.0040 0.0040 0 +0.00(+5.26%)
Jul 10, 2020 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Jul 09, 2020 0.0038 0.0038 0.0038 0.0038 1,000 +0.00(+0.00%)
Jul 08, 2020 0.0039 0.0039 0.0038 0.0038 400 +0.00(+5.56%)
Jul 06, 2020 0.0036 0.0036 0.0036 0 +0.00(+20.00%)
Jul 02, 2020 0.0030 0.0030 0.0030 0.0030 19,600 -0.00(-18.92%)
Jun 30, 2020 0.0037 0.0037 0.0037 0 +0.00(+60.87%)
Jun 26, 2020 0.0023 0.0023 0.0023 0 -0.00(-41.03%)
Jun 22, 2020 0.0039 0.0039 0.0039 0 +0.00(+69.57%)
Jun 17, 2020 0.0023 0.0023 0.0023 0 +0.00(+21.05%)
Jun 15, 2020 0.0019 0.0019 0.0019 0 -0.00(-50.00%)
Jun 12, 2020 0.0019 0.0038 0.0019 0.0038 33,000 +0.00(+31.03%)
Jun 11, 2020 0.0031 0.0031 0.0029 0.0029 10,450 +0.00(+0.00%)
Jun 09, 2020 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jun 08, 2020 0.0029 0.0029 0.0029 50 +0.00(+0.00%)
Jun 05, 2020 0.0029 0.0029 0.0029 0.0029 13,400 +0.00(+0.00%)
Jun 03, 2020 0.0029 0.0029 0.0029 0 -0.00(-6.45%)
Jun 02, 2020 0.0031 0.0031 0.0031 0.0031 1,000 -0.00(-8.82%)
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.