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 29, 2018 0.0151 0.0189 0.0151 0.0189 2,000 -0.00(-1.67%)
Jun 28, 2018 0.0192 0.0192 0.0192 0.0192 7,000 -0.00(-0.52%)
Jun 27, 2018 0.0160 0.0194 0.0160 0.0193 40,200 -0.00(-0.16%)
Jun 25, 2018 0.0193 0.0193 0.0193 0 -0.00(-2.86%)
Jun 21, 2018 0.0199 0.0199 0.0199 0 +0.00(+1.02%)
Jun 19, 2018 0.0197 0.0197 0.0197 0 +0.00(+15.88%)
Jun 18, 2018 0.0170 0.0170 0.0170 0.0170 2,700 +0.00(+0.00%)
Jun 15, 2018 0.0208 0.0208 0.0170 0 -0.00(-18.27%)
Jun 14, 2018 0.0162 0.0208 0.0162 0.0208 17,000 -0.00(-0.48%)
Jun 13, 2018 0.0168 0.0214 0.0168 0.0209 112,238 +0.00(+30.22%)
Jun 12, 2018 0.0177 0.0177 0.0151 0.0160 49,443 -0.00(-17.69%)
Jun 11, 2018 0.0195 0.0195 0.0195 0.0195 300 -0.00(-2.50%)
Jun 08, 2018 0.0199 0.0200 0.0199 0.0200 43,716 -0.00(-2.06%)
Jun 07, 2018 0.0190 0.0204 0.0186 0.0204 61,000 +0.00(+8.04%)
Jun 06, 2018 0.0153 0.0190 0.0145 0.0189 591,692 +0.00(+16.67%)
Jun 05, 2018 0.0208 0.0208 0.0158 0.0162 310,124 -0.00(-22.30%)
Jun 04, 2018 0.0209 0.0209 0.0209 0.0209 200 +0.00(+10.90%)
Jun 01, 2018 0.0185 0.0229 0.0185 0.0188 86,247 -0.00(-16.03%)
May 31, 2018 0.0162 0.0228 0.0162 0.0224 26,100 -0.00(-2.65%)
May 30, 2018 0.0159 0.0230 0.0159 0.0230 187,373 +0.00(+0.44%)
May 29, 2018 0.0230 0.0230 0.0158 0.0229 258,350 +0.01(+44.03%)
May 24, 2018 0.0159 0.0159 0.0159 0 -0.01(-30.87%)
May 23, 2018 0.0150 0.0230 0.0150 0.0230 11,800 +0.00(+20.73%)
May 22, 2018 0.0158 0.0191 0.0158 0.0191 300 -0.00(-5.22%)
May 21, 2018 0.0195 0.0230 0.0195 0.0201 114,100 +0.01(+34.00%)
May 18, 2018 0.0150 0.0239 0.0150 0.0150 102,733 -0.01(-25.37%)
May 15, 2018 0.0201 0.0201 0.0201 0 +0.00(+0.50%)
May 14, 2018 0.0147 0.0200 0.0147 0.0200 346,350 +0.00(+0.00%)
May 10, 2018 0.0200 0.0200 0.0200 0 +0.01(+37.93%)
May 09, 2018 0.0146 0.0146 0.0145 0.0145 2,048 -0.01(-27.50%)
May 07, 2018 0.0200 0.0200 0.0200 0 +0.00(+32.89%)
May 03, 2018 0.0150 0.0150 0.0150 0 +0.00(+1.69%)
May 02, 2018 0.0149 0.0149 0.0148 0.0148 40,000 +0.00(+0.00%)
May 01, 2018 0.0174 0.0174 0.0148 0.0148 54,100 -0.00(-14.94%)
Apr 27, 2018 0.0174 0.0174 0.0174 0 -0.00(-13.00%)
Apr 25, 2018 0.0200 0.0200 0.0200 0 +0.00(+2.77%)
Apr 23, 2018 0.0195 0.0195 0.0195 0 +0.00(+2.42%)
Apr 20, 2018 0.0155 0.0190 0.0155 0.0190 11,981 +0.00(+10.14%)
Apr 19, 2018 0.0155 0.0173 0.0155 0.0173 5,345 -0.00(-9.02%)
Apr 18, 2018 0.0150 0.0190 0.0150 0.0190 4,000 +0.00(+35.43%)
Apr 17, 2018 0.0132 0.0141 0.0132 0.0140 62,000 -0.01(-30.00%)
Apr 16, 2018 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Apr 12, 2018 0.0200 0.0200 0.0200 0 +0.01(+100.00%)
Apr 11, 2018 0.0100 0.0100 0.0100 0.0100 6,001 -0.01(-50.00%)
Apr 09, 2018 0.0200 0.0200 0.0200 0 +0.00(+3.63%)
Apr 06, 2018 0.0104 0.0193 0.0104 0.0193 31,700 -0.00(-3.50%)
Apr 04, 2018 0.0200 0.0200 0.0200 0 +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.