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

D-Market Electronic Services & Trading ADR (NQ: HEPS )

2.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2022 0.9200 1.020 0.9213 1.010 409,177 +0.09(+9.64%)
Aug 30, 2022 0.9900 1.020 0.9200 0.9212 503,321 -0.07(-7.22%)
Aug 29, 2022 0.9800 1.000 0.9401 0.9929 174,207 +0.01(+1.32%)
Aug 26, 2022 0.9900 1.000 0.9230 0.9800 294,807 +0.01(+1.07%)
Aug 25, 2022 1.000 1.000 0.8000 0.9696 244,235 +0.01(+1.25%)
Aug 24, 2022 0.9387 0.9900 0.9200 0.9576 206,425 +0.05(+5.12%)
Aug 23, 2022 0.8600 0.9394 0.8500 0.9110 365,826 +0.05(+6.34%)
Aug 22, 2022 0.9500 0.9600 0.8442 0.8567 814,256 -0.10(-10.13%)
Aug 19, 2022 0.9700 0.9976 0.9530 0.9533 358,068 -0.06(-5.61%)
Aug 18, 2022 1.000 1.030 0.9600 1.010 432,047 -0.05(-4.72%)
Aug 17, 2022 1.090 1.100 0.9801 1.060 764,160 -0.03(-2.75%)
Aug 16, 2022 1.100 1.110 1.030 1.090 593,510 -0.04(-3.54%)
Aug 15, 2022 1.150 1.150 1.050 1.130 560,205 +0.02(+1.80%)
Aug 12, 2022 1.080 1.120 1.050 1.110 364,581 +0.03(+2.78%)
Aug 11, 2022 1.140 1.150 1.060 1.080 530,832 -0.03(-2.70%)
Aug 10, 2022 1.140 1.140 1.090 1.110 494,350 +0.04(+3.74%)
Aug 09, 2022 1.190 1.190 1.000 1.070 1,042,859 -0.06(-5.31%)
Aug 08, 2022 1.180 1.200 1.080 1.130 887,389 -0.05(-4.24%)
Aug 05, 2022 1.190 1.190 1.120 1.180 658,657 +0.00(+0.00%)
Aug 04, 2022 1.160 1.192 1.080 1.180 1,055,552 +0.09(+8.26%)
Aug 03, 2022 0.9700 1.120 0.9699 1.090 1,208,520 +0.13(+13.54%)
Aug 02, 2022 0.9400 0.9700 0.9200 0.9600 591,311 +0.02(+2.13%)
Aug 01, 2022 0.8900 0.9500 0.8630 0.9400 379,917 +0.06(+6.83%)
Jul 29, 2022 0.8800 0.9000 0.8615 0.8799 319,561 -0.01(-1.12%)
Jul 28, 2022 0.8800 0.8900 0.8600 0.8899 227,318 -0.00(-0.01%)
Jul 27, 2022 0.8479 0.8900 0.8202 0.8900 304,422 +0.04(+4.99%)
Jul 26, 2022 0.8500 0.8505 0.8300 0.8477 314,721 +0.01(+1.04%)
Jul 25, 2022 0.9300 0.9399 0.7300 0.8390 1,306,429 -0.07(-8.15%)
Jul 22, 2022 0.8900 0.9400 0.8510 0.9134 789,246 +0.02(+2.63%)
Jul 21, 2022 0.9000 0.9000 0.8612 0.8900 544,226 +0.02(+2.55%)
Jul 20, 2022 0.7900 0.8900 0.7851 0.8679 657,740 +0.09(+11.01%)
Jul 19, 2022 0.7800 0.7999 0.7520 0.7818 322,283 +0.00(+0.37%)
Jul 18, 2022 0.7899 0.7899 0.7250 0.7789 305,179 +0.02(+2.59%)
Jul 15, 2022 0.7500 0.7643 0.7251 0.7592 266,886 +0.01(+1.91%)
Jul 14, 2022 0.7595 0.7799 0.7120 0.7450 594,687 -0.02(-2.55%)
Jul 13, 2022 0.7500 0.7710 0.7500 0.7645 334,892 +0.00(+0.45%)
Jul 12, 2022 0.7700 0.7880 0.7500 0.7611 320,430 -0.02(-2.42%)
Jul 11, 2022 0.7681 0.8254 0.7500 0.7800 366,059 -0.00(-0.10%)
Jul 08, 2022 0.8000 0.8400 0.7501 0.7808 609,328 -0.00(-0.15%)
Jul 07, 2022 0.7560 0.7886 0.7301 0.7820 465,771 +0.06(+7.67%)
Jul 06, 2022 0.7007 0.7400 0.6850 0.7263 475,931 -0.00(-0.07%)
Jul 05, 2022 0.6300 0.7300 0.6080 0.7268 1,007,400 +0.11(+17.23%)
Jul 01, 2022 0.6200 0.6500 0.5942 0.6200 1,275,770 +0.01(+1.97%)
Jun 30, 2022 0.6600 0.6800 0.5918 0.6080 8,028,384 -0.06(-9.25%)
Jun 29, 2022 0.6820 0.6901 0.6530 0.6700 870,117 -0.01(-1.47%)
Jun 28, 2022 0.7100 0.7210 0.6629 0.6800 883,337 -0.04(-5.01%)
Jun 27, 2022 0.7250 0.7493 0.7006 0.7159 817,806 -0.00(-0.57%)
Jun 24, 2022 0.7100 0.7400 0.6884 0.7200 854,480 +0.03(+4.08%)
Jun 23, 2022 0.7200 0.7397 0.6603 0.6918 936,907 -0.01(-0.87%)
Jun 22, 2022 0.7129 0.7298 0.6510 0.6979 1,294,152 -0.03(-4.40%)
Jun 21, 2022 0.7200 0.7739 0.7000 0.7300 1,160,012 +0.05(+7.89%)
Jun 17, 2022 0.7180 0.7899 0.6401 0.6766 1,267,791 -0.04(-5.77%)
Jun 16, 2022 0.7500 0.7996 0.6903 0.7180 1,021,216 -0.04(-5.53%)
Jun 15, 2022 0.7900 0.8500 0.7500 0.7600 2,304,466 +0.00(+0.00%)
Jun 14, 2022 0.8000 0.8164 0.7600 0.7600 912,285 -0.02(-2.28%)
Jun 13, 2022 0.9000 0.9000 0.7600 0.7777 1,711,622 -0.12(-13.59%)
Jun 10, 2022 0.9300 0.9700 0.8902 0.9000 1,050,532 -0.05(-5.26%)
Jun 09, 2022 0.9800 1.005 0.9252 0.9500 1,712,569 -0.05(-5.00%)
Jun 08, 2022 0.9900 1.064 0.9854 1.000 744,366 +0.00(+0.00%)
Jun 07, 2022 1.100 1.100 0.9400 1.000 1,399,703 -0.08(-7.41%)
Jun 06, 2022 1.130 1.150 1.070 1.080 329,682 -0.04(-3.57%)
Jun 03, 2022 1.200 1.200 1.060 1.120 719,284 -0.08(-6.67%)
Jun 02, 2022 1.240 1.249 1.160 1.200 1,064,387 -0.04(-3.23%)
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.