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 (%)
Sep 29, 2006 0.0085 0.0090 0.0080 0.0080 1,944,400 -0.00(-11.11%)
Sep 28, 2006 0.0090 0.0090 0.0080 0.0090 1,333,700 +0.00(+0.00%)
Sep 27, 2006 0.0090 0.0090 0.0090 0.0090 45,000 +0.00(+0.00%)
Sep 26, 2006 0.0100 0.0100 0.0090 0.0090 145,000 -0.00(-10.00%)
Sep 25, 2006 0.0100 0.0100 0.0096 0.0100 80,000 +0.00(+0.00%)
Sep 22, 2006 0.0100 0.0100 0.0100 0.0100 132,600 +0.00(+11.11%)
Sep 21, 2006 0.0095 0.0095 0.0090 0.0090 13,000 -0.00(-10.00%)
Sep 20, 2006 0.0120 0.0120 0.0097 0.0100 381,666 -0.00(-16.67%)
Sep 19, 2006 0.0150 0.0160 0.0120 0.0120 156,700 -0.00(-20.00%)
Sep 18, 2006 0.0150 0.0150 0.0150 0.0150 26,000 +0.00(+0.00%)
Sep 15, 2006 0.0130 0.0150 0.0120 0.0150 244,700 +0.00(+0.00%)
Sep 14, 2006 0.0150 0.0150 0.0150 0.0150 30,100 +0.00(+0.00%)
Sep 13, 2006 0.0150 0.0150 0.0150 0.0150 35,000 +0.00(+0.00%)
Sep 12, 2006 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 11, 2006 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 08, 2006 0.0150 0.0180 0.0150 0.0150 118,600 -0.00(-16.67%)
Sep 06, 2006 0.0150 0.0180 0.0150 0.0180 163,600 +0.00(+0.00%)
Sep 05, 2006 0.0150 0.0180 0.0150 0.0180 111,100 +0.00(+0.00%)
Sep 01, 2006 0.0160 0.0180 0.0160 0.0180 20,350 +0.00(+20.00%)
Aug 31, 2006 0.0130 0.0180 0.0130 0.0150 18,200 -0.00(-16.67%)
Aug 30, 2006 0.0130 0.0180 0.0130 0.0180 300 +0.00(+0.00%)
Aug 29, 2006 0.0190 0.0190 0.0120 0.0180 50,200 -0.00(-5.26%)
Aug 28, 2006 0.0190 0.0200 0.0120 0.0190 78,200 -0.00(-5.00%)
Aug 25, 2006 0.0150 0.0200 0.0150 0.0200 244,600 +0.00(+0.00%)
Aug 24, 2006 0.0150 0.0200 0.0150 0.0200 2,000 +0.00(+0.00%)
Aug 23, 2006 0.0130 0.0200 0.0130 0.0200 86,400 +0.00(+17.65%)
Aug 22, 2006 0.0170 0.0200 0.0130 0.0170 207,572 -0.00(-15.00%)
Aug 21, 2006 0.0170 0.0200 0.0170 0.0200 21,200 +0.00(+0.00%)
Aug 18, 2006 0.0196 0.0200 0.0170 0.0200 235,000 +0.00(+2.04%)
Aug 17, 2006 0.0140 0.0200 0.0110 0.0196 269,090 +0.00(+3.16%)
Aug 16, 2006 0.0150 0.0200 0.0140 0.0190 20,300 +0.00(+35.71%)
Aug 15, 2006 0.0100 0.0200 0.0100 0.0140 295,300 +0.00(+40.00%)
Aug 14, 2006 0.0100 0.0100 0.0100 0.0100 100 +0.00(+0.00%)
Aug 11, 2006 0.0140 0.0140 0.0100 0.0100 85,258 -0.00(-28.57%)
Aug 10, 2006 0.0100 0.0145 0.0100 0.0140 339,500 +0.00(+40.00%)
Aug 09, 2006 0.0100 0.0100 0.0060 0.0100 181,000 +0.00(+0.00%)
Aug 08, 2006 0.0100 0.0100 0.0100 0.0100 125,000 +0.00(+42.86%)
Aug 07, 2006 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Aug 04, 2006 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Aug 03, 2006 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Aug 02, 2006 0.0070 0.0070 0.0070 0.0070 47,622 +0.00(+0.00%)
Aug 01, 2006 0.0070 0.0070 0.0070 0.0070 10,000 +0.00(+0.00%)
Jul 31, 2006 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jul 28, 2006 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jul 27, 2006 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jul 26, 2006 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jul 25, 2006 0.0080 0.0080 0.0070 0.0070 177,000 -0.00(-12.50%)
Jul 24, 2006 0.0080 0.0080 0.0080 0.0080 20,200 -0.00(-11.11%)
Jul 21, 2006 0.0090 0.0090 0.0090 0.0090 55,000 +0.00(+0.00%)
Jul 20, 2006 0.0090 0.0110 0.0090 0.0090 122,700 +0.00(+0.00%)
Jul 19, 2006 0.0100 0.0100 0.0090 0.0090 24,000 -0.00(-10.00%)
Jul 18, 2006 0.0100 0.0100 0.0100 0.0100 26,968 +0.00(+0.00%)
Jul 17, 2006 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 14, 2006 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 13, 2006 0.0100 0.0100 0.0100 0.0100 7,788 +0.00(+0.00%)
Jul 12, 2006 0.0100 0.0100 0.0100 0.0100 244 -0.00(-16.67%)
Jul 11, 2006 0.0120 0.0120 0.0120 0.0120 19,000 +0.00(+33.33%)
Jul 10, 2006 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jul 07, 2006 0.0090 0.0090 0.0090 0.0090 25,000 -0.00(-30.77%)
Jul 06, 2006 0.0130 0.0130 0.0130 0.0130 20,247 -0.00(-13.33%)
Jul 05, 2006 0.0150 0.0150 0.0150 0.0150 4,000 +0.01(+66.67%)
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.