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 31, 2006 0.0180 0.0200 0.0180 0.0180 67,594 +0.00(+0.00%)
May 30, 2006 0.0180 0.0180 0.0180 0.0180 20,000 +0.00(+0.00%)
May 26, 2006 0.0180 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
May 25, 2006 0.0150 0.0180 0.0100 0.0180 35,500 +0.00(+20.00%)
May 24, 2006 0.0180 0.0180 0.0150 0.0150 71,000 +0.00(+0.00%)
May 23, 2006 0.0150 0.0150 0.0150 0.0150 113,000 -0.00(-6.25%)
May 22, 2006 0.0185 0.0185 0.0160 0.0160 30,700 -0.00(-15.79%)
May 19, 2006 0.0190 0.0190 0.0190 0.0190 100 +0.00(+0.00%)
May 18, 2006 0.0190 0.0190 0.0190 0.0190 7,500 +0.00(+18.75%)
May 17, 2006 0.0160 0.0200 0.0160 0.0160 125,100 -0.00(-20.00%)
May 16, 2006 0.0170 0.0200 0.0160 0.0200 341,390 +0.00(+5.26%)
May 15, 2006 0.0210 0.0210 0.0180 0.0190 391,000 -0.01(-20.83%)
May 12, 2006 0.0200 0.0240 0.0190 0.0240 201,666 +0.00(+20.00%)
May 11, 2006 0.0200 0.0200 0.0190 0.0200 365,000 +0.00(+4.17%)
May 10, 2006 0.0190 0.0200 0.0190 0.0192 387,500 +0.00(+1.05%)
May 09, 2006 0.0170 0.0200 0.0170 0.0190 487,830 +0.00(+5.56%)
May 08, 2006 0.0190 0.0190 0.0180 0.0180 112,000 -0.00(-5.26%)
May 05, 2006 0.0290 0.0290 0.0160 0.0190 635,204 +0.00(+18.75%)
May 04, 2006 0.0300 0.0300 0.0150 0.0160 720,900 +0.01(+60.00%)
May 03, 2006 0.0220 0.0220 0.0100 0.0100 719,392 -0.01(-50.00%)
May 02, 2006 0.0250 0.0290 0.0200 0.0200 1,536,504 +0.00(+0.00%)
May 01, 2006 0.0360 0.0360 0.0200 0.0200 591,666 -0.01(-41.18%)
Apr 28, 2006 0.0340 0.0340 0.0340 0.0340 0 +0.00(+3.03%)
Apr 27, 2006 0.0330 0.0370 0.0330 0.0330 600,266 -0.00(-5.71%)
Apr 26, 2006 0.0300 0.0370 0.0300 0.0350 861,600 +0.01(+16.67%)
Apr 25, 2006 0.0350 0.0350 0.0280 0.0300 292,300 +0.00(+0.00%)
Apr 24, 2006 0.0330 0.0375 0.0250 0.0300 1,205,350 +0.00(+20.00%)
Apr 21, 2006 0.0250 0.0350 0.0200 0.0250 1,590,416 +0.01(+25.00%)
Apr 20, 2006 0.0160 0.0200 0.0140 0.0200 939,700 +0.01(+33.33%)
Apr 19, 2006 0.0110 0.0180 0.0100 0.0150 2,779,263 +0.00(+36.36%)
Apr 18, 2006 0.0080 0.0110 0.0080 0.0110 176,600 +0.00(+37.50%)
Apr 17, 2006 0.0080 0.0080 0.0080 0.0080 600 -0.00(-5.88%)
Apr 13, 2006 0.0090 0.0090 0.0080 0.0085 134,458 +0.00(+6.25%)
Apr 12, 2006 0.0090 0.0100 0.0080 0.0080 87,306 -0.00(-11.11%)
Apr 11, 2006 0.0090 0.0090 0.0090 0.0090 30,000 +0.00(+0.00%)
Apr 10, 2006 0.0090 0.0098 0.0090 0.0090 281,542 +0.00(+0.00%)
Apr 07, 2006 0.0090 0.0090 0.0090 0.0090 38,458 -0.00(-5.26%)
Apr 06, 2006 0.0095 0.0095 0.0095 0.0095 110,000 +0.00(+11.76%)
Apr 05, 2006 0.0080 0.0085 0.0080 0.0085 105,000 +0.00(+6.25%)
Apr 04, 2006 0.0080 0.0080 0.0080 0.0080 25,000 +0.00(+6.67%)
Apr 03, 2006 0.0075 0.0075 0.0075 0.0075 20,000 +0.00(+0.00%)
Mar 31, 2006 0.0090 0.0090 0.0075 0.0075 47,000 +0.00(+0.00%)
Mar 30, 2006 0.0075 0.0090 0.0075 0.0075 577,034 +0.00(+7.14%)
Mar 29, 2006 0.0100 0.0100 0.0070 0.0070 990,970 +0.00(+16.67%)
Mar 28, 2006 0.0120 0.0120 0.0060 0.0060 749,600 -0.00(-40.00%)
Mar 27, 2006 0.0120 0.0121 0.0100 0.0100 490,000 -0.00(-16.67%)
Mar 24, 2006 0.0130 0.0130 0.0120 0.0120 466,000 +0.00(+0.00%)
Mar 21, 2006 0.0150 0.0150 0.0120 0.0120 706,600 -0.00(-20.00%)
Mar 20, 2006 0.0190 0.0200 0.0150 0.0150 310,000 +0.00(+0.00%)
Mar 17, 2006 0.0140 0.0180 0.0140 0.0150 633,500 +0.00(+25.00%)
Mar 16, 2006 0.0120 0.0140 0.0120 0.0120 255,571 -0.00(-14.29%)
Mar 15, 2006 0.0110 0.0150 0.0110 0.0140 272,400 +0.00(+16.67%)
Mar 14, 2006 0.0110 0.0140 0.0110 0.0120 1,091,289 -0.00(-20.00%)
Mar 13, 2006 0.0120 0.0150 0.0110 0.0150 152,000 -0.00(-21.05%)
Mar 10, 2006 0.0190 0.0190 0.0190 0.0190 42,021 +0.00(+35.71%)
Mar 09, 2006 0.0140 0.0190 0.0140 0.0140 51,500 +0.00(+0.00%)
Mar 08, 2006 0.0130 0.0150 0.0130 0.0140 246,400 +0.00(+40.00%)
Mar 07, 2006 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 06, 2006 0.0150 0.0150 0.0100 0.0100 163,000 -0.00(-33.33%)
Mar 03, 2006 0.0110 0.0150 0.0100 0.0150 173,600 +0.00(+0.00%)
Mar 02, 2006 0.0150 0.0150 0.0150 0.0150 20,000 +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.