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 )

0.7500 -0.0200 (-2.60%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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, 2022 0.2900 0.3297 0.2900 0.3162 1,713 +0.03(+11.53%)
May 24, 2022 0.2835 1 -0.03(-9.74%)
May 13, 2022 0.3141 0 -0.06(-15.36%)
May 09, 2022 0.3711 24 +0.00(+0.30%)
May 06, 2022 0.3700 0.3700 0.3700 0.3700 4,600 +0.05(+15.66%)
May 02, 2022 0.3199 223 -0.01(-3.06%)
Apr 29, 2022 0.3536 0.3536 0.2700 0.3300 11,965 +0.00(+0.00%)
Apr 28, 2022 0.3314 0.3314 0.3148 0.3300 17,739 -0.01(-2.42%)
Apr 27, 2022 0.3414 0.3738 0.3382 0.3382 2,196 -0.03(-8.59%)
Apr 25, 2022 0.3700 4 +0.02(+5.71%)
Apr 21, 2022 0.3500 20 -0.03(-7.89%)
Apr 20, 2022 0.4196 0.4406 0.3376 0.3800 25,019 +0.03(+8.57%)
Apr 19, 2022 0.3779 0.3899 0.3500 0.3500 1,261 -0.00(-0.28%)
Apr 18, 2022 0.3500 0.3699 0.3400 0.3510 4,327 +0.00(+0.29%)
Apr 12, 2022 0.3500 65 -0.01(-2.78%)
Apr 11, 2022 0.3605 0.3608 0.3500 0.3600 9,446 -0.01(-3.77%)
Apr 08, 2022 0.3741 0.3741 0.3740 0.3741 1,001 -0.02(-5.41%)
Apr 07, 2022 0.3954 0.3955 0.3954 0.3955 916 -0.00(-0.05%)
Apr 06, 2022 0.3895 0.3957 0.3895 0.3957 2,905 +0.00(+0.00%)
Apr 05, 2022 0.3412 0.4229 0.3312 0.3957 6,072 +0.03(+7.09%)
Apr 04, 2022 0.3695 0.3695 0.3695 0.3695 296 +0.00(+0.00%)
Mar 31, 2022 0.3695 117 +0.02(+5.57%)
Mar 30, 2022 0.3490 0.3649 0.3490 0.3500 8,889 +0.02(+6.06%)
Mar 29, 2022 0.3500 0.3500 0.3300 0.3300 11,083 -0.00(-0.21%)
Mar 28, 2022 0.3307 0.3307 0.3307 0.3307 776 +0.00(+0.00%)
Mar 25, 2022 0.3340 0.3340 0.3305 0.3307 5,210 -0.00(-1.08%)
Mar 24, 2022 0.3310 0.3898 0.3300 0.3343 9,630 +0.00(+1.30%)
Mar 23, 2022 0.3331 0.3710 0.3300 0.3300 79,121 -0.04(-11.00%)
Mar 22, 2022 0.3998 0.3998 0.3397 0.3708 66,361 -0.03(-7.30%)
Mar 21, 2022 0.4794 0.5100 0.4000 0.4000 278,875 +0.05(+14.16%)
Mar 18, 2022 0.3689 0.4049 0.3400 0.3504 76,823 -0.02(-5.27%)
Mar 17, 2022 0.3699 0.3699 0.3699 0.3699 300 -0.00(-0.03%)
Mar 16, 2022 0.4000 0.4000 0.3700 0.3700 2,720 +0.04(+12.16%)
Mar 15, 2022 0.3110 0.3337 0.2801 0.3299 9,956 -0.05(-13.18%)
Mar 14, 2022 0.3901 0.3901 0.3800 0.3800 523 -0.01(-3.18%)
Mar 11, 2022 0.3140 0.4029 0.3100 0.3925 2,391 -0.01(-1.28%)
Mar 10, 2022 0.2900 0.3976 0.2933 0.3976 24,208 +0.10(+32.53%)
Mar 09, 2022 0.2797 0.3481 0.2795 0.3000 35,570 +0.04(+14.72%)
Mar 08, 2022 0.2615 0.2615 0.2615 0.2615 2,414 -0.02(-6.74%)
Mar 07, 2022 0.2613 0.3099 0.2612 0.2804 1,439 +0.01(+1.96%)
Mar 04, 2022 0.3300 0.3300 0.2610 0.2750 25,478 -0.06(-17.91%)
Mar 03, 2022 0.3250 0.4499 0.2611 0.3350 23,890 +0.01(+3.08%)
Mar 02, 2022 0.3000 0.3250 0.3000 0.3250 4,890 +0.00(+0.00%)
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.