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, 2007 0.0095 0.0120 0.0095 0.0120 200 +0.00(+0.00%)
May 30, 2007 0.0080 0.0120 0.0065 0.0120 99,900 +0.00(+50.00%)
May 29, 2007 0.0080 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
May 25, 2007 0.0110 0.0120 0.0070 0.0080 324,700 -0.00(-33.33%)
May 24, 2007 0.0100 0.0120 0.0100 0.0120 146,671 +0.00(+20.00%)
May 23, 2007 0.0100 0.0100 0.0100 0.0100 180,000 +0.00(+0.00%)
May 22, 2007 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+11.11%)
May 21, 2007 0.0070 0.0090 0.0070 0.0090 74,800 +0.00(+28.57%)
May 18, 2007 0.0070 0.0070 0.0070 0.0070 115,000 +0.00(+0.00%)
May 17, 2007 0.0075 0.0075 0.0060 0.0070 606,700 -0.00(-12.50%)
May 16, 2007 0.0075 0.0080 0.0075 0.0080 48,000 +0.00(+6.67%)
May 15, 2007 0.0075 0.0075 0.0075 0.0075 15,000 -0.00(-6.25%)
May 14, 2007 0.0100 0.0100 0.0080 0.0080 119,000 +0.00(+0.00%)
May 11, 2007 0.0100 0.0100 0.0080 0.0080 16,000 -0.00(-20.00%)
May 10, 2007 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
May 09, 2007 0.0140 0.0140 0.0100 0.0100 138,000 -0.00(-23.08%)
May 08, 2007 0.0080 0.0150 0.0080 0.0130 513,700 +0.00(+30.00%)
May 07, 2007 0.0130 0.0130 0.0080 0.0100 164,000 +0.00(+0.00%)
May 04, 2007 0.0105 0.0140 0.0100 0.0100 729,850 +0.00(+0.00%)
May 03, 2007 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
May 02, 2007 0.0090 0.0100 0.0090 0.0100 5,100 +0.00(+11.11%)
May 01, 2007 0.0090 0.0090 0.0090 0.0090 4,500 +0.00(+20.00%)
Apr 30, 2007 0.0075 0.0075 0.0075 0.0075 45,000 +0.00(+7.14%)
Apr 27, 2007 0.0070 0.0070 0.0070 0.0070 10,000 -0.00(-22.22%)
Apr 26, 2007 0.0070 0.0090 0.0070 0.0090 163,100 +0.00(+0.00%)
Apr 25, 2007 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+28.57%)
Apr 24, 2007 0.0070 0.0070 0.0070 0.0070 50,000 +0.00(+0.00%)
Apr 23, 2007 0.0070 0.0070 0.0070 0.0070 16,500 +0.00(+0.00%)
Apr 20, 2007 0.0070 0.0070 0.0070 0.0070 8,400 -0.00(-30.00%)
Apr 19, 2007 0.0090 0.0100 0.0090 0.0100 174,300 +0.00(+11.11%)
Apr 18, 2007 0.0090 0.0100 0.0090 0.0090 202,100 -0.00(-10.00%)
Apr 17, 2007 0.0100 0.0100 0.0100 0.0100 55,000 +0.00(+0.00%)
Apr 16, 2007 0.0100 0.0100 0.0090 0.0100 25,100 +0.00(+0.00%)
Apr 13, 2007 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 12, 2007 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 11, 2007 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 10, 2007 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 09, 2007 0.0110 0.0110 0.0060 0.0100 297,750 +0.00(+0.00%)
Apr 05, 2007 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 04, 2007 0.0080 0.0100 0.0080 0.0100 40,100 +0.00(+25.00%)
Apr 03, 2007 0.0090 0.0090 0.0080 0.0080 15,000 -0.00(-11.11%)
Apr 02, 2007 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 30, 2007 0.0090 0.0090 0.0090 0.0090 900 -0.00(-10.00%)
Mar 29, 2007 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Mar 28, 2007 0.0070 0.0140 0.0050 0.0100 559,300 +0.00(+25.00%)
Mar 27, 2007 0.0080 0.0080 0.0080 0.0080 25,100 -0.00(-11.11%)
Mar 26, 2007 0.0080 0.0090 0.0080 0.0090 8,650 +0.00(+12.50%)
Mar 23, 2007 0.0090 0.0100 0.0080 0.0080 15,200 -0.00(-11.11%)
Mar 22, 2007 0.0070 0.0090 0.0070 0.0090 25,265 +0.00(+12.50%)
Mar 21, 2007 0.0090 0.0090 0.0080 0.0080 80,045 -0.00(-20.00%)
Mar 20, 2007 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Mar 19, 2007 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 16, 2007 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 15, 2007 0.0100 0.0100 0.0100 0.0100 200,000 +0.00(+0.00%)
Mar 14, 2007 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Mar 13, 2007 0.0100 0.0100 0.0080 0.0100 413,600 +0.00(+0.00%)
Mar 12, 2007 0.0120 0.0120 0.0080 0.0100 23,028 +0.00(+11.11%)
Mar 09, 2007 0.0100 0.0120 0.0090 0.0090 277,855 -0.00(-25.00%)
Mar 08, 2007 0.0140 0.0140 0.0100 0.0120 112,400 +0.00(+33.33%)
Mar 07, 2007 0.0130 0.0130 0.0090 0.0090 164,000 -0.00(-30.77%)
Mar 06, 2007 0.0130 0.0130 0.0130 0.0130 27,000 +0.00(+0.00%)
Mar 05, 2007 0.0130 0.0130 0.0130 0.0130 35,000 +0.00(+0.00%)
Mar 02, 2007 0.0100 0.0130 0.0100 0.0130 254,600 -0.00(-13.33%)
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.