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: 2:37 PM EDT, May 30, 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 (%)
Jun 30, 2010 0.0440 0.0470 0.0440 0.0470 175,371 +0.00(+6.82%)
Jun 29, 2010 0.0400 0.0490 0.0400 0.0440 183,582 -0.00(-3.30%)
Jun 25, 2010 0.0400 0.0490 0.0385 0.0455 664,959 +0.01(+19.74%)
Jun 24, 2010 0.0370 0.0390 0.0370 0.0380 120,741 +0.00(+2.70%)
Jun 23, 2010 0.0340 0.0370 0.0340 0.0370 112,296 +0.00(+0.00%)
Jun 22, 2010 0.0370 0.0400 0.0340 0.0370 349,552 -0.00(-0.27%)
Jun 21, 2010 0.0380 0.0380 0.0310 0.0371 35,400 -0.00(-2.37%)
Jun 18, 2010 0.0325 0.0380 0.0310 0.0380 101,816 +0.00(+8.57%)
Jun 17, 2010 0.0380 0.0380 0.0310 0.0350 139,215 -0.00(-5.41%)
Jun 16, 2010 0.0400 0.0400 0.0279 0.0370 481,406 -0.00(-1.33%)
Jun 15, 2010 0.0370 0.0375 0.0300 0.0375 223,639 +0.00(+1.35%)
Jun 14, 2010 0.0351 0.0375 0.0300 0.0370 286,122 +0.00(+5.41%)
Jun 11, 2010 0.0320 0.0400 0.0320 0.0351 330,569 -0.00(-12.25%)
Jun 10, 2010 0.0419 0.0419 0.0300 0.0400 213,335 +0.00(+0.00%)
Jun 09, 2010 0.0351 0.0400 0.0350 0.0400 402,126 +0.00(+5.26%)
Jun 08, 2010 0.0380 0.0419 0.0351 0.0380 44,459 -0.00(-5.00%)
Jun 07, 2010 0.0400 0.0420 0.0350 0.0400 113,814 -0.00(-4.76%)
Jun 04, 2010 0.0430 0.0430 0.0400 0.0420 438,917 +0.00(+3.70%)
Jun 03, 2010 0.0430 0.0430 0.0400 0.0405 84,431 -0.00(-5.81%)
Jun 02, 2010 0.0400 0.0430 0.0380 0.0430 430,294 +0.00(+7.50%)
Jun 01, 2010 0.0430 0.0430 0.0330 0.0400 204,191 +0.00(+0.00%)
May 28, 2010 0.0400 0.0400 0.0380 0.0400 482,293 +0.00(+0.00%)
May 27, 2010 0.0400 0.0440 0.0400 0.0400 272,035 +0.00(+0.00%)
May 26, 2010 0.0510 0.0510 0.0370 0.0400 1,178,155 -0.01(-16.67%)
May 25, 2010 0.0495 0.0495 0.0460 0.0480 645,987 -0.00(-4.00%)
May 24, 2010 0.0520 0.0520 0.0405 0.0500 1,532,545 +0.01(+11.11%)
May 21, 2010 0.0440 0.0450 0.0400 0.0450 473,361 +0.00(+2.27%)
May 20, 2010 0.0410 0.0450 0.0400 0.0440 1,256,594 -0.00(-2.22%)
May 19, 2010 0.0430 0.0480 0.0400 0.0450 1,102,148 +0.00(+4.65%)
May 18, 2010 0.0460 0.0460 0.0430 0.0430 1,213,699 -0.01(-10.42%)
May 17, 2010 0.0493 0.0493 0.0380 0.0480 1,019,706 +0.00(+9.09%)
May 14, 2010 0.0490 0.0500 0.0390 0.0440 1,741,992 -0.01(-10.75%)
May 13, 2010 0.0500 0.0540 0.0420 0.0493 1,077,915 +0.00(+2.71%)
May 12, 2010 0.0550 0.0600 0.0380 0.0480 3,398,399 -0.01(-12.57%)
May 11, 2010 0.0585 0.0600 0.0480 0.0549 4,096,959 +0.01(+20.66%)
May 10, 2010 0.0400 0.0480 0.0400 0.0455 1,801,536 +0.01(+19.74%)
May 07, 2010 0.0300 0.0430 0.0300 0.0380 3,080,240 +0.01(+26.67%)
May 06, 2010 0.0300 0.0360 0.0270 0.0300 1,350,362 +0.00(+0.00%)
May 05, 2010 0.0270 0.0300 0.0270 0.0300 1,159,889 +0.00(+11.11%)
May 04, 2010 0.0280 0.0300 0.0260 0.0270 947,516 +0.00(+0.00%)
May 03, 2010 0.0400 0.0400 0.0240 0.0270 1,342,886 +0.01(+35.00%)
Apr 30, 2010 0.0300 0.0300 0.0200 0.0200 2,016,018 -0.00(-9.09%)
Apr 29, 2010 0.0290 0.0400 0.0200 0.0220 5,359,610 -0.01(-24.14%)
Apr 28, 2010 0.0200 0.0290 0.0180 0.0290 6,488,092 +0.01(+56.76%)
Apr 27, 2010 0.0140 0.0185 0.0140 0.0185 2,854,477 +0.00(+23.33%)
Apr 26, 2010 0.0140 0.0150 0.0130 0.0150 1,304,163 +0.00(+15.38%)
Apr 23, 2010 0.0150 0.0150 0.0110 0.0130 275,377 -0.00(-3.70%)
Apr 22, 2010 0.0150 0.0150 0.0130 0.0135 289,900 -0.00(-10.00%)
Apr 21, 2010 0.0145 0.0151 0.0126 0.0150 561,448 +0.00(+11.11%)
Apr 20, 2010 0.0160 0.0160 0.0130 0.0135 899,985 -0.00(-6.90%)
Apr 19, 2010 0.0150 0.0160 0.0143 0.0145 622,925 -0.00(-2.03%)
Apr 16, 2010 0.0150 0.0150 0.0130 0.0148 119,668 -0.00(-1.33%)
Apr 15, 2010 0.0150 0.0150 0.0145 0.0150 604,675 +0.00(+3.45%)
Apr 14, 2010 0.0150 0.0160 0.0140 0.0145 1,657,405 +0.00(+11.54%)
Apr 13, 2010 0.0100 0.0150 0.0100 0.0130 405,643 +0.00(+30.00%)
Apr 12, 2010 0.0120 0.0150 0.0100 0.0100 801,823 -0.00(-16.67%)
Apr 09, 2010 0.0150 0.0160 0.0120 0.0120 997,668 -0.00(-14.29%)
Apr 08, 2010 0.0140 0.0140 0.0110 0.0140 1,585,820 +0.00(+27.27%)
Apr 07, 2010 0.0091 0.0110 0.0080 0.0110 1,251,750 +0.00(+37.50%)
Apr 06, 2010 0.0090 0.0091 0.0070 0.0080 454,683 -0.00(-11.11%)
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.