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, 2023 0.4294 0.4600 0.3501 0.4199 3,400 -0.06(-12.52%)
May 30, 2023 0.5100 0.5900 0.4315 0.4800 58,315 +0.08(+20.00%)
May 26, 2023 0.4376 0.4700 0.2502 0.4000 4,808 +0.00(+0.40%)
May 25, 2023 0.3999 0.4000 0.2912 0.3984 22,721 -0.00(-0.40%)
May 24, 2023 0.4000 0.4000 0.4000 0.4000 944 +0.00(+0.00%)
May 23, 2023 0.4000 0.4000 0.4000 0.4000 7,200 +0.00(+0.00%)
May 22, 2023 0.4242 0.4242 0.3501 0.4000 9,061 +0.00(+0.00%)
May 18, 2023 0.4000 0 +0.00(+0.03%)
May 17, 2023 0.3501 0.4000 0.3501 0.3999 8,350 +0.00(+0.28%)
May 16, 2023 0.4300 0.4500 0.3988 0.3988 21,550 -0.05(-11.38%)
May 15, 2023 0.4890 0.4890 0.4000 0.4500 10,800 +0.01(+1.35%)
May 10, 2023 0.4440 50 -0.01(-1.33%)
May 04, 2023 0.4500 0 +0.00(+0.22%)
May 03, 2023 0.4490 0.4490 0.4490 0.4490 201 -0.00(-0.22%)
Apr 27, 2023 0.4500 0 -0.07(-13.13%)
Apr 21, 2023 0.5180 0 +0.07(+15.11%)
Apr 20, 2023 0.4000 0.4500 0.4000 0.4500 2,531 +0.00(+0.00%)
Apr 18, 2023 0.4500 0 +0.05(+12.53%)
Apr 17, 2023 0.4776 0.4776 0.3999 0.3999 1,500 -0.05(-11.13%)
Apr 14, 2023 0.2451 0.4500 0.2451 0.4500 2,084 +0.03(+7.76%)
Apr 13, 2023 0.3121 0.4333 0.3121 0.4176 1,972 -0.02(-5.09%)
Apr 12, 2023 0.3849 0.4400 0.3849 0.4400 1,100 +0.03(+8.64%)
Apr 11, 2023 0.4500 0.4500 0.4000 0.4050 19,041 -0.12(-23.58%)
Apr 10, 2023 0.5300 0.5650 0.5300 0.5300 3,300 +0.10(+23.26%)
Apr 06, 2023 0.4300 0.4300 0.4300 0.4300 778 -0.15(-25.86%)
Apr 05, 2023 0.5400 0.5800 0.5400 0.5800 1,923 +0.02(+2.75%)
Apr 04, 2023 0.4415 0.5645 0.4377 0.5645 902 +0.07(+15.20%)
Apr 03, 2023 0.4400 0.4900 0.4100 0.4900 2,000 +0.00(+0.00%)
Mar 31, 2023 0.4900 0.4900 0.4900 0.4900 103 +0.08(+19.51%)
Mar 30, 2023 0.4100 0.4100 0.4000 0.4100 3,676 +0.01(+2.50%)
Mar 29, 2023 0.4299 0.4299 0.3219 0.4000 1,388 +0.03(+8.17%)
Mar 28, 2023 0.5500 0.5500 0.3698 0.3698 469 -0.10(-21.32%)
Mar 27, 2023 0.5300 0.5300 0.3600 0.4700 6,938 -0.06(-11.32%)
Mar 24, 2023 0.2802 0.5300 0.2802 0.5300 728 -0.04(-6.85%)
Mar 22, 2023 0.5690 142 +0.07(+13.80%)
Mar 21, 2023 0.4300 0.5000 0.4000 0.5000 3,100 +0.00(+0.00%)
Mar 20, 2023 0.2001 0.5000 0.2001 0.5000 12,726 +0.03(+6.38%)
Mar 17, 2023 0.4700 0.4700 0.4700 0.4700 500 -0.03(-6.00%)
Mar 16, 2023 0.6200 0.6200 0.3837 0.5000 11,463 -0.09(-15.25%)
Mar 14, 2023 0.5900 16 +0.03(+5.36%)
Mar 13, 2023 0.5600 0.5600 0.5100 0.5600 4,386 +0.00(+0.00%)
Mar 10, 2023 0.6498 0.6498 0.5200 0.5600 2,167 -0.04(-6.68%)
Mar 09, 2023 0.5101 0.6001 0.5101 0.6001 380 -0.05(-7.68%)
Mar 08, 2023 0.6500 0.6500 0.6500 0.6500 909 +0.00(+0.00%)
Mar 06, 2023 0.6500 32 +0.05(+8.33%)
Mar 02, 2023 0.6000 0 -0.02(-3.24%)
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.