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

Heartbeam Inc WT (NQ: BEATW )

0.6400 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 12, 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, 2024 0.7800 0.7800 0.5500 0.7500 9,995 -0.02(-2.60%)
May 30, 2024 0.6600 1.230 0.6525 0.7700 30,633 +0.11(+16.67%)
May 29, 2024 0.6800 0.7500 0.6600 0.6600 48,196 -0.02(-2.93%)
May 28, 2024 0.5500 0.6900 0.5499 0.6799 77,080 +0.16(+30.75%)
May 24, 2024 0.5600 0.6400 0.4605 0.5200 44,385 +0.01(+1.96%)
May 23, 2024 0.3000 0.5100 0.2400 0.5100 29,785 +0.21(+70.11%)
May 16, 2024 0.2998 0 +0.05(+19.92%)
May 15, 2024 0.2000 0.2500 0.2000 0.2500 481 +0.00(+0.00%)
May 01, 2024 0.2500 0 +0.05(+25.00%)
Apr 30, 2024 0.2000 0.2000 0.2000 0.2000 201 -0.02(-11.11%)
Apr 26, 2024 0.2250 0 -0.05(-16.67%)
Apr 24, 2024 0.2700 0 +0.00(+0.00%)
Apr 18, 2024 0.2700 0 +0.02(+8.00%)
Apr 17, 2024 0.2200 0.2500 0.2200 0.2500 1,223 +0.02(+8.70%)
Apr 16, 2024 0.2200 0.2300 0.2200 0.2300 500 +0.06(+35.29%)
Apr 15, 2024 0.1700 0.1700 0.1700 0.1700 130 -0.04(-20.37%)
Apr 11, 2024 0.2135 1 -0.02(-7.17%)
Apr 09, 2024 0.2300 87 +0.00(+0.44%)
Apr 08, 2024 0.2290 0.2290 0.2290 0.2290 352 +0.00(+0.00%)
Apr 05, 2024 0.2290 0.2290 0.2290 0.2290 105 +0.03(+14.44%)
Apr 04, 2024 0.2800 0.3000 0.2001 0.2001 1,448 -0.05(-19.96%)
Mar 28, 2024 0.2500 46 -0.02(-8.42%)
Mar 27, 2024 0.2100 0.3799 0.2100 0.2730 22,539 +0.07(+31.88%)
Mar 26, 2024 0.2199 0.2500 0.1799 0.2070 17,271 -0.00(-1.43%)
Mar 25, 2024 0.2100 0.2100 0.2100 0.2100 501 -0.02(-8.70%)
Mar 22, 2024 0.2500 0.2511 0.2300 0.2300 2,534 -0.07(-23.33%)
Mar 21, 2024 0.3124 0.3155 0.2300 0.3000 11,552 +0.10(+50.00%)
Mar 18, 2024 0.2000 17 -0.02(-9.09%)
Mar 13, 2024 0.2200 0 -0.01(-2.22%)
Mar 12, 2024 0.2198 0.2250 0.1916 0.2250 11,666 +0.02(+8.75%)
Mar 11, 2024 0.2000 0.2150 0.1900 0.2069 34,755 +0.01(+3.45%)
Mar 08, 2024 0.2300 0.2300 0.1999 0.2000 5,300 -0.00(-2.20%)
Mar 07, 2024 0.1998 0.2799 0.1706 0.2045 63,133 +0.02(+13.55%)
Mar 01, 2024 0.1801 0 +0.00(+0.06%)
Feb 29, 2024 0.1701 0.1800 0.1701 0.1800 2,046 +0.00(+0.00%)
Feb 28, 2024 0.1997 0.1998 0.1800 0.1800 11,578 +0.00(+0.00%)
Feb 27, 2024 0.1931 0.1931 0.1800 0.1800 1,500 -0.02(-9.91%)
Feb 26, 2024 0.1754 0.1998 0.1753 0.1998 5,071 -0.00(-0.05%)
Feb 23, 2024 0.2000 0.2000 0.1751 0.1999 2,303 -0.00(-0.05%)
Feb 22, 2024 0.1750 0.2000 0.1750 0.2000 3,043 +0.00(+0.05%)
Feb 21, 2024 0.2000 0.2000 0.1701 0.1999 5,900 +0.01(+5.21%)
Feb 20, 2024 0.2000 0.2300 0.1876 0.1900 19,750 -0.01(-4.95%)
Feb 16, 2024 0.2350 0.3200 0.1999 0.1999 20,642 -0.02(-7.02%)
Feb 15, 2024 0.3100 0.3100 0.2150 0.2150 25,429 -0.15(-41.89%)
Feb 08, 2024 0.3700 13 +0.03(+8.82%)
Feb 07, 2024 0.3400 0.3400 0.3400 0.3400 127 -0.01(-2.83%)
Feb 02, 2024 0.3499 0 +0.05(+16.67%)
Feb 01, 2024 0.2999 0.2999 0.2999 0.2999 152 -0.02(-7.35%)
Jan 23, 2024 0.3237 16 -0.00(-0.19%)
Jan 22, 2024 0.3243 0.3243 0.3243 0.3243 152 -0.00(-0.12%)
Jan 19, 2024 0.3120 0.3548 0.2110 0.3247 938 +0.00(+0.84%)
Jan 18, 2024 0.3220 0.3600 0.3220 0.3220 540 -0.08(-19.24%)
Jan 17, 2024 0.3987 0.3987 0.3987 0.3987 300 +0.00(+0.00%)
Jan 16, 2024 0.3987 0.3987 0.3987 0.3987 1,000 +0.08(+24.59%)
Jan 12, 2024 0.3594 0.3594 0.3200 0.3200 1,170 +0.01(+2.56%)
Jan 11, 2024 0.3220 0.3220 0.3120 0.3120 362 -0.09(-21.75%)
Jan 10, 2024 0.3987 0.3987 0.3987 0.3987 300 +0.02(+4.92%)
Jan 09, 2024 0.3120 0.3987 0.3120 0.3800 1,483 -0.02(-4.69%)
Jan 08, 2024 0.3987 0.3987 0.3987 0.3987 2,000 +0.00(+0.00%)
Jan 05, 2024 0.3987 0.3987 0.3987 0.3987 233 -0.00(-0.08%)
Jan 03, 2024 0.3990 0 +0.09(+27.15%)
Jan 02, 2024 0.3200 0.3493 0.2877 0.3138 3,975 -0.09(-21.35%)
Dec 29, 2023 0.3800 0.3990 0.3800 0.3990 689 +0.00(+0.00%)
Dec 28, 2023 0.3990 0.3990 0.3745 0.3990 8,026 +0.01(+3.64%)
Dec 22, 2023 0.3850 248 +0.17(+75.08%)
Dec 21, 2023 0.2000 0.2199 0.1701 0.2199 2,196 +0.05(+29.35%)
Dec 06, 2023 0.1700 0 -0.00(-0.06%)
Dec 04, 2023 0.1701 36 -0.03(-14.95%)
Dec 01, 2023 0.1701 0.2000 0.1701 0.2000 200 +0.03(+17.65%)
Nov 30, 2023 0.1700 0.1700 0.1700 0.1700 1,705 -0.01(-5.56%)
Nov 28, 2023 0.1800 0 -0.01(-6.98%)
Nov 27, 2023 0.1600 0.1935 0.1600 0.1935 386 -0.04(-16.02%)
Nov 22, 2023 0.2304 1 -0.03(-12.36%)
Nov 17, 2023 0.2629 0 +0.00(+1.51%)
Nov 16, 2023 0.1860 0.3891 0.1586 0.2590 3,216 +0.03(+12.61%)
Nov 15, 2023 0.2100 0.2300 0.2100 0.2300 2,930 +0.01(+4.55%)
Nov 14, 2023 0.2200 0.2200 0.2200 0.2200 400 +0.07(+45.60%)
Nov 10, 2023 0.1511 16 -0.07(-31.32%)
Nov 09, 2023 0.3900 0.3900 0.1400 0.2200 19,438 -0.07(-24.14%)
Nov 08, 2023 0.3700 0.3800 0.2635 0.2900 5,815 +0.03(+11.54%)
Nov 07, 2023 0.3900 0.3900 0.2300 0.2600 3,202 +0.05(+23.81%)
Nov 06, 2023 0.1400 0.2500 0.1300 0.2100 10,905 +0.05(+33.50%)
Oct 30, 2023 0.1573 0 -0.01(-7.47%)
Oct 26, 2023 0.1700 25 -0.03(-15.00%)
Oct 25, 2023 0.2000 0.2000 0.2000 0.2000 1,000 -0.06(-23.08%)
Oct 18, 2023 0.2600 0 +0.07(+36.84%)
Oct 16, 2023 0.1900 0 +0.02(+13.43%)
Oct 13, 2023 0.1675 0.1875 0.1675 0.1675 515 -0.06(-27.17%)
Oct 12, 2023 0.2600 0.4000 0.2300 0.2300 14,748 +0.00(+0.00%)
Oct 11, 2023 0.2300 0.2300 0.2300 0.2300 264 -0.01(-4.21%)
Oct 10, 2023 0.2400 0.2402 0.2400 0.2401 758 +0.02(+9.14%)
Oct 09, 2023 0.2250 0.2250 0.2200 0.2200 1,447 +0.00(+0.00%)
Oct 06, 2023 0.1800 0.2211 0.1800 0.2200 3,453 +0.07(+46.67%)
Oct 05, 2023 0.1800 0.1800 0.1500 0.1500 2,813 -0.02(-9.09%)
Oct 04, 2023 0.1646 0.1650 0.1600 0.1650 3,625 +0.02(+10.00%)
Oct 03, 2023 0.1600 0.1772 0.1400 0.1500 2,103 -0.03(-18.12%)
Oct 02, 2023 0.1832 0.1832 0.1832 0.1832 215 -0.02(-8.40%)
Sep 29, 2023 0.1756 0.2000 0.1756 0.2000 1,826 +0.03(+17.65%)
Sep 28, 2023 0.2028 0.2515 0.1686 0.1700 13,246 +0.04(+25.93%)
Sep 27, 2023 0.1350 0.1350 0.1350 0.1350 200 -0.09(-38.66%)
Sep 26, 2023 0.1538 0.2700 0.1538 0.2201 11,422 -0.01(-6.02%)
Sep 25, 2023 0.1797 0.2459 0.2122 0.2342 6,891 -0.10(-30.32%)
Sep 21, 2023 0.3361 200 -0.00(-0.53%)
Sep 20, 2023 0.3899 0.3899 0.0943 0.3379 44,491 +0.03(+9.00%)
Sep 14, 2023 0.3100 0 +0.01(+3.33%)
Sep 13, 2023 0.3450 0.3450 0.3000 0.3000 2,500 -0.10(-24.96%)
Aug 31, 2023 0.3998 50 -0.07(-14.39%)
Aug 29, 2023 0.4670 0 +0.07(+16.75%)
Aug 24, 2023 0.4000 2 -0.09(-18.37%)
Aug 17, 2023 0.4900 63 -0.01(-1.01%)
Aug 16, 2023 0.4516 0.4950 0.4400 0.4950 437 +0.01(+1.85%)
Aug 15, 2023 0.4460 0.4890 0.4090 0.4860 2,101 +0.03(+7.62%)
Aug 14, 2023 0.4351 0.4970 0.4351 0.4516 2,348 +0.03(+7.52%)
Aug 11, 2023 0.3490 0.4200 0.3298 0.4200 4,289 +0.00(+0.38%)
Aug 10, 2023 0.4100 0.4199 0.4036 0.4184 2,901 +0.05(+13.08%)
Aug 08, 2023 0.3700 0 -0.02(-5.13%)
Aug 04, 2023 0.3900 0 -0.00(-0.03%)
Aug 03, 2023 0.4500 0.4500 0.3900 0.3901 998 +0.00(+0.03%)
Aug 02, 2023 0.3900 0.3900 0.3900 0.3900 337 -0.03(-7.14%)
Aug 01, 2023 0.4383 0.4383 0.4200 0.4200 763 -0.07(-13.40%)
Jul 27, 2023 0.4850 0 -0.01(-1.02%)
Jul 20, 2023 0.4900 106 -0.02(-4.07%)
Jul 19, 2023 0.4800 0.5108 0.4250 0.5108 1,297 +0.09(+21.62%)
Jul 18, 2023 0.5000 0.5000 0.4200 0.4200 11,612 -0.03(-7.53%)
Jul 17, 2023 0.4542 0.4542 0.4542 0.4542 1,143 -0.07(-12.65%)
Jul 14, 2023 0.5400 0.5400 0.5000 0.5200 3,059 +0.02(+4.02%)
Jul 13, 2023 0.4684 0.5000 0.4684 0.4999 4,901 -0.00(-0.02%)
Jul 12, 2023 0.5000 0.5000 0.5000 0.5000 11,000 +0.00(+0.00%)
Jul 11, 2023 0.5200 0.6000 0.5000 0.5000 10,178 -0.02(-3.85%)
Jul 10, 2023 0.4452 0.5400 0.4452 0.5200 39,012 +0.07(+15.56%)
Jul 07, 2023 0.4200 0.4500 0.4000 0.4500 28,214 +0.05(+12.50%)
Jul 06, 2023 0.3851 0.4200 0.3851 0.4000 5,251 -0.02(-4.76%)
Jul 05, 2023 0.4199 0.4298 0.4000 0.4200 11,744 +0.02(+5.00%)
Jun 30, 2023 0.4000 19 +0.00(+0.00%)
Jun 28, 2023 0.4000 15 -0.02(-4.76%)
Jun 26, 2023 0.4200 0 -0.13(-23.65%)
Jun 23, 2023 0.5501 0.5501 0.5501 0.5501 555 +0.13(+32.24%)
Jun 22, 2023 0.5000 0.5000 0.4160 0.4160 1,801 -0.08(-16.80%)
Jun 20, 2023 0.5000 0 +0.02(+4.17%)
Jun 16, 2023 0.4999 0.5000 0.4561 0.4800 12,500 -0.02(-4.00%)
Jun 15, 2023 0.5000 0.5000 0.4798 0.5000 11,712 +0.04(+8.70%)
Jun 13, 2023 0.4600 0 +0.05(+12.75%)
Jun 12, 2023 0.4340 0.4340 0.4080 0.4080 1,683 -0.00(-0.49%)
Jun 09, 2023 0.5072 0.5072 0.3700 0.4100 1,314 +0.02(+5.13%)
Jun 08, 2023 0.4200 0.4600 0.3900 0.3900 23,927 +0.01(+2.98%)
Jun 07, 2023 0.4599 0.4599 0.3786 0.3787 11,590 +0.01(+3.75%)
Jun 06, 2023 0.4000 0.4458 0.3650 0.3650 6,204 -0.11(-23.54%)
Jun 05, 2023 0.3665 0.4927 0.3510 0.4774 21,241 +0.13(+38.50%)
Jun 02, 2023 0.3446 0.4198 0.3445 0.3447 1,098 -0.08(-17.93%)
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.