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, 2022 0.0040 0 -0.00(-18.37%)
May 26, 2022 0.0070 0.0070 0.0049 0.0049 4,500 -0.00(-27.94%)
May 23, 2022 0.0068 0 -0.01(-51.08%)
May 20, 2022 0.0139 0.0139 0.0139 0.0139 7,000 +0.00(+39.00%)
May 19, 2022 0.0063 0.0100 0.0063 0.0100 22,011 +0.00(+72.41%)
May 18, 2022 0.0048 0.0080 0.0048 0.0058 34,700 +0.00(+87.10%)
May 16, 2022 0.0031 0 -0.00(-8.82%)
May 13, 2022 0.0031 0.0034 0.0031 0.0034 10,105 -0.00(-57.50%)
May 11, 2022 0.0080 0 +0.00(+0.00%)
Apr 25, 2022 0.0080 0 +0.00(+6.67%)
Apr 20, 2022 0.0075 0 -0.00(-28.57%)
Apr 18, 2022 0.0105 0 +0.00(+0.00%)
Apr 14, 2022 0.0105 0.0105 0.0105 0.0105 900 -0.01(-33.96%)
Apr 13, 2022 0.0159 0.0159 0.0159 0.0159 1,000 +0.01(+54.37%)
Apr 12, 2022 0.0103 0.0103 0.0103 0.0103 1,200 -0.01(-35.22%)
Apr 07, 2022 0.0159 0 +0.00(+21.37%)
Apr 06, 2022 0.0103 0.0131 0.0103 0.0131 12,000 +0.00(+27.18%)
Apr 04, 2022 0.0103 0 +0.00(+0.00%)
Mar 31, 2022 0.0103 0 -0.01(-35.62%)
Mar 30, 2022 0.0160 0.0160 0.0160 0.0160 975 -0.00(-8.57%)
Mar 23, 2022 0.0175 0 +0.01(+69.90%)
Mar 22, 2022 0.0103 0.0126 0.0103 0.0103 60,165 -0.00(-20.77%)
Mar 21, 2022 0.0119 0.0131 0.0102 0.0130 81,550 +0.00(+27.45%)
Mar 17, 2022 0.0102 0 +0.00(+0.00%)
Mar 10, 2022 0.0102 0 +0.00(+0.00%)
Mar 09, 2022 0.0102 0.0102 0.0102 0.0102 30,000 +0.00(+0.00%)
Mar 08, 2022 0.0102 0.0102 0.0102 0.0102 38,750 +0.00(+0.00%)
Mar 04, 2022 0.0102 0 -0.00(-14.29%)
Feb 23, 2022 0.0119 0 +0.00(+17.82%)
Feb 18, 2022 0.0101 0 -0.01(-36.88%)
Feb 14, 2022 0.0160 0 +0.00(+0.00%)
Feb 11, 2022 0.0160 0.0160 0.0160 0.0160 38,750 +0.01(+60.00%)
Feb 10, 2022 0.0100 0.0100 0.0100 0.0100 3,000 +0.00(+0.00%)
Feb 08, 2022 0.0100 0 +0.00(+0.00%)
Feb 04, 2022 0.0100 0 -0.01(-43.82%)
Jan 28, 2022 0.0178 0 +0.01(+78.00%)
Jan 24, 2022 0.0100 0 +0.00(+0.00%)
Jan 21, 2022 0.0100 0.0100 0.0100 0.0100 100 +0.00(+0.00%)
Jan 19, 2022 0.0100 0 -0.00(-0.99%)
Jan 12, 2022 0.0101 0 +0.00(+1.00%)
Jan 11, 2022 0.0101 0.0101 0.0100 0.0100 57,000 +0.00(+0.00%)
Jan 07, 2022 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 04, 2022 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 03, 2022 0.0100 0.0100 0.0100 0.0100 1,050 +0.00(+0.00%)
Dec 31, 2021 0.0100 0.0100 0.0100 0.0100 2,001 +0.00(+0.00%)
Dec 30, 2021 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Dec 29, 2021 0.0111 0.0111 0.0100 0.0100 22,547 -0.00(-1.96%)
Dec 28, 2021 0.0100 0.0102 0.0100 0.0102 35,004 -0.00(-27.14%)
Dec 27, 2021 0.0140 0.0140 0.0140 0.0140 300 +0.00(+0.00%)
Dec 23, 2021 0.0140 0.0140 0.0140 0.0140 5,000 +0.00(+40.00%)
Dec 21, 2021 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Dec 20, 2021 0.0110 0.0110 0.0110 0.0110 1,000 +0.00(+10.00%)
Dec 17, 2021 0.0100 0.0100 0.0100 0.0100 2,500 +0.00(+0.00%)
Dec 16, 2021 0.0100 0.0100 0.0100 0.0100 6,000 +0.00(+0.00%)
Dec 14, 2021 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Dec 13, 2021 0.0100 0.0120 0.0100 0.0120 42,300 +0.00(+20.00%)
Dec 10, 2021 0.0100 0.0100 0.0100 0.0100 2,000 +0.00(+0.00%)
Dec 08, 2021 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 07, 2021 0.0100 0.0100 0.0100 0.0100 1,000 -0.00(-20.63%)
Dec 03, 2021 0.0126 0.0126 0.0126 0 +0.00(+26.00%)
Dec 02, 2021 0.0100 0.0100 0.0100 0.0100 1,000 -0.00(-32.89%)
Dec 01, 2021 0.0121 0.0149 0.0120 0.0149 27,486 +0.00(+1.36%)
Nov 30, 2021 0.0159 0.0159 0.0122 0.0147 3,500 -0.00(-25.38%)
Nov 24, 2021 0.0197 0.0197 0.0197 0 +0.00(+2.07%)
Nov 22, 2021 0.0193 0.0193 0.0193 0 +0.01(+58.20%)
Nov 19, 2021 0.0152 0.0152 0.0122 0.0122 11,000 +0.00(+0.83%)
Nov 18, 2021 0.0121 0.0121 0.0121 0.0121 16,666 +0.00(+0.00%)
Nov 17, 2021 0.0121 0.0121 0.0121 0.0121 28,041 +0.00(+0.00%)
Nov 16, 2021 0.0135 0.0156 0.0121 0.0121 60,021 -0.00(-21.94%)
Nov 15, 2021 0.0195 0.0195 0.0155 0.0155 7,300 +0.00(+3.33%)
Nov 11, 2021 0.0150 0.0150 0.0150 0 -0.00(-22.68%)
Nov 10, 2021 0.0194 0.0194 0.0194 0.0194 2,022 +0.00(+0.00%)
Nov 09, 2021 0.0314 0.0314 0.0147 0.0194 3,557 -0.01(-25.95%)
Nov 08, 2021 0.0213 0.0268 0.0213 0.0262 1,847 +0.01(+79.45%)
Nov 05, 2021 0.0146 0.0146 0.0146 0.0146 125 -0.00(-7.59%)
Nov 04, 2021 0.0158 0.0158 0.0158 0.0158 1,000 +0.00(+8.97%)
Nov 03, 2021 0.0145 0.0145 0.0145 0.0145 10,000 -0.00(-19.44%)
Nov 01, 2021 0.0180 0.0180 0.0180 0 -0.00(-2.17%)
Oct 29, 2021 0.0184 0.0184 0.0184 0.0184 14,359 +0.00(+0.55%)
Oct 28, 2021 0.0250 0.0250 0.0183 0.0183 14,500 +0.00(+0.00%)
Oct 27, 2021 0.0184 0.0250 0.0183 0.0183 5,100 +0.00(+0.00%)
Oct 26, 2021 0.0183 0.0183 0.0183 0.0183 4,789 +0.00(+0.00%)
Oct 25, 2021 0.0290 0.0290 0.0183 0.0183 3,000 +0.00(+1.10%)
Oct 21, 2021 0.0181 0.0181 0.0181 0 -0.00(-9.50%)
Oct 20, 2021 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Oct 19, 2021 0.0200 0.0200 0.0200 0.0200 30,701 -0.00(-12.28%)
Oct 15, 2021 0.0228 0.0228 0.0228 0 -0.00(-11.97%)
Oct 14, 2021 0.0259 0.0259 0.0204 0.0259 19,290 +0.00(+3.19%)
Oct 13, 2021 0.0252 0.0252 0.0251 0.0251 20,048 -0.00(-5.99%)
Oct 12, 2021 0.0310 0.0310 0.0267 0.0267 11,000 -0.01(-16.30%)
Oct 08, 2021 0.0319 0.0319 0.0319 0 -0.00(-11.39%)
Oct 07, 2021 0.0256 0.0360 0.0256 0.0360 280,454 +0.01(+40.62%)
Oct 06, 2021 0.0278 0.0300 0.0256 0.0256 54,054 +0.00(+0.39%)
Oct 05, 2021 0.0329 0.0329 0.0255 0.0255 151,810 -0.00(-11.46%)
Oct 04, 2021 0.0255 0.0288 0.0255 0.0288 5,800 -0.00(-12.46%)
Oct 01, 2021 0.0181 0.0398 0.0181 0.0329 1,106,914 +0.01(+64.50%)
Sep 30, 2021 0.0185 0.0200 0.0144 0.0200 230,031 +0.00(+8.11%)
Sep 29, 2021 0.0205 0.0205 0.0185 0.0185 5,650 +0.00(+0.00%)
Sep 28, 2021 0.0185 0.0185 0.0185 0.0185 5,000 +0.00(+0.00%)
Sep 27, 2021 0.0186 0.0186 0.0185 0.0185 18,912 -0.00(-16.29%)
Sep 24, 2021 0.0221 0.0221 0.0221 0.0221 800 -0.00(-11.60%)
Sep 23, 2021 0.0200 0.0309 0.0185 0.0250 88,500 +0.01(+25.63%)
Sep 22, 2021 0.0199 0.0199 0.0199 0.0199 11,601 -0.00(-11.56%)
Sep 21, 2021 0.0225 0.0225 0.0225 0.0225 24,000 +0.00(+8.17%)
Sep 20, 2021 0.0208 0.0208 0.0208 0.0208 1,780 +0.00(+12.43%)
Sep 17, 2021 0.0185 0.0185 0.0185 0.0185 7,000 +0.00(+0.00%)
Sep 16, 2021 0.0185 0.0205 0.0185 0.0185 74,700 +0.00(+0.00%)
Sep 15, 2021 0.0183 0.0185 0.0183 0.0185 51,000 -0.01(-25.10%)
Sep 14, 2021 0.0247 0.0247 0.0181 0.0247 170,961 +0.00(+5.56%)
Sep 13, 2021 0.0251 0.0333 0.0145 0.0234 456,591 -0.00(-6.77%)
Sep 10, 2021 0.0294 0.0294 0.0251 0.0251 50,920 -0.00(-0.79%)
Sep 09, 2021 0.0136 0.0299 0.0136 0.0253 726,363 +0.01(+86.03%)
Sep 08, 2021 0.0169 0.0176 0.0136 0.0136 135,350 -0.00(-25.27%)
Sep 03, 2021 0.0182 0.0182 0.0182 0 -0.00(-4.21%)
Sep 02, 2021 0.0183 0.0193 0.0183 0.0190 66,364 +0.00(+12.43%)
Aug 31, 2021 0.0169 0.0169 0.0169 0 +0.00(+20.71%)
Aug 30, 2021 0.0169 0.0169 0.0140 0.0140 1,100 -0.00(-25.53%)
Aug 27, 2021 0.0136 0.0188 0.0136 0.0188 99,590 +0.01(+39.26%)
Aug 26, 2021 0.0135 0.0135 0.0135 0.0135 2,299 +0.00(+2.27%)
Aug 25, 2021 0.0200 0.0200 0.0132 0.0132 35,377 -0.00(-22.35%)
Aug 24, 2021 0.0140 0.0170 0.0140 0.0170 100,367 -0.00(-15.00%)
Aug 23, 2021 0.0187 0.0200 0.0145 0.0200 123,450 +0.00(+14.29%)
Aug 20, 2021 0.0130 0.0175 0.0120 0.0175 320,885 +0.01(+49.57%)
Aug 19, 2021 0.0095 0.0200 0.0095 0.0117 151,381 +0.00(+44.44%)
Aug 18, 2021 0.0172 0.0172 0.0081 0.0081 424,060 -0.01(-49.38%)
Aug 17, 2021 0.0180 0.0180 0.0160 0.0160 185,537 -0.00(-3.03%)
Aug 16, 2021 0.0181 0.0240 0.0163 0.0165 217,240 -0.00(-16.24%)
Aug 13, 2021 0.0178 0.0329 0.0150 0.0197 5,707,664 +0.00(+9.44%)
Aug 12, 2021 0.0147 0.0500 0.0147 0.0180 10,001,891 +0.01(+46.34%)
Aug 10, 2021 0.0123 0.0123 0.0123 0 +0.00(+53.75%)
Aug 09, 2021 0.0070 0.0080 0.0070 0.0080 17,752 -0.00(-8.05%)
Aug 06, 2021 0.0081 0.0087 0.0070 0.0087 79,300 +0.00(+24.29%)
Aug 05, 2021 0.0103 0.0103 0.0070 0.0070 129,315 -0.00(-9.09%)
Aug 04, 2021 0.0077 0.0077 0.0077 0.0077 500 -0.00(-23.00%)
Aug 03, 2021 0.0129 0.0129 0.0100 0.0100 51,150 +0.00(+17.65%)
Aug 02, 2021 0.0085 0.0085 0.0085 0.0085 1,709 +0.00(+3.66%)
Jul 30, 2021 0.0085 0.0085 0.0082 0.0082 5,500 +0.00(+17.14%)
Jul 29, 2021 0.0070 0.0070 0.0070 0.0070 10,305 -0.00(-17.65%)
Jul 27, 2021 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Jul 23, 2021 0.0085 0.0085 0.0085 0 -0.00(-15.00%)
Jul 22, 2021 0.0100 0.0100 0.0100 0.0100 11,000 +0.00(+0.00%)
Jul 21, 2021 0.0100 0.0100 0.0100 0.0100 93,197 -0.00(-23.08%)
Jul 20, 2021 0.0100 0.0130 0.0100 0.0130 76,024 +0.00(+30.00%)
Jul 19, 2021 0.0103 0.0103 0.0100 0.0100 31,779 -0.00(-8.26%)
Jul 16, 2021 0.0103 0.0159 0.0103 0.0109 165,750 -0.00(-9.17%)
Jul 15, 2021 0.0145 0.0148 0.0120 0.0120 975,190 -0.00(-23.08%)
Jul 14, 2021 0.0175 0.0177 0.0141 0.0156 682,623 -0.00(-10.86%)
Jul 13, 2021 0.0230 0.0230 0.0110 0.0175 2,199,070 +0.00(+6.06%)
Jul 12, 2021 0.0070 0.0700 0.0070 0.0165 13,842,680 +0.01(+432.26%)
Jul 08, 2021 0.0031 0.0031 0.0031 0 -0.00(-24.39%)
Jul 02, 2021 0.0041 0.0041 0.0041 0 -0.00(-36.92%)
Jun 30, 2021 0.0065 0.0065 0.0065 0 +0.00(+54.76%)
Jun 29, 2021 0.0042 0.0045 0.0042 0.0042 27,222 +0.00(+0.00%)
Jun 23, 2021 0.0042 0.0042 0.0042 0 -0.00(-53.33%)
Jun 22, 2021 0.0042 0.0090 0.0042 0.0090 2,000 +0.00(+114.29%)
Jun 21, 2021 0.0072 0.0072 0.0042 0.0042 254,895 -0.00(-41.67%)
Jun 18, 2021 0.0072 0.0072 0.0072 0.0072 64,500 -0.00(-5.26%)
Jun 16, 2021 0.0076 0.0076 0.0076 0 +0.00(+5.56%)
Jun 15, 2021 0.0123 0.0123 0.0072 0.0072 103,500 -0.00(-10.00%)
Jun 10, 2021 0.0080 0.0080 0.0080 0 +0.00(+5.26%)
Jun 09, 2021 0.0076 0.0076 0.0076 0.0076 2,605 -0.00(-5.00%)
Jun 08, 2021 0.0080 0.0080 0.0080 0.0080 2,000 -0.00(-32.20%)
Jun 07, 2021 0.0108 0.0122 0.0108 0.0118 103,185 +0.00(+9.26%)
Jun 03, 2021 0.0108 0.0108 0.0108 0 -0.00(-12.20%)
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.