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
Last Price Updated: 11:10 AM EDT, May 10, 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 29, 2015 0.0070 0.0070 0.0070 0 +0.00(+66.67%)
May 28, 2015 0.0065 0.0067 0.0042 0.0042 527,000 -0.00(-35.38%)
May 27, 2015 0.0067 0.0067 0.0045 0.0065 1,292,630 +0.00(+8.33%)
May 26, 2015 0.0081 0.0082 0.0050 0.0060 749,335 -0.00(-31.03%)
May 21, 2015 0.0087 0.0087 0.0087 0 +0.00(+6.10%)
May 20, 2015 0.0082 0.0082 0.0082 0.0082 5,000 +0.00(+6.49%)
May 18, 2015 0.0077 0.0077 0.0077 0 +0.00(+0.00%)
May 15, 2015 0.0090 0.0113 0.0072 0.0077 500,000 -0.00(-14.44%)
May 14, 2015 0.0100 0.0100 0.0090 0.0090 403,000 -0.00(-25.00%)
May 12, 2015 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
May 11, 2015 0.0109 0.0109 0.0100 0.0100 91,925 -0.00(-16.67%)
May 08, 2015 0.0120 0.0120 0.0120 0.0120 83,000 +0.00(+46.34%)
May 06, 2015 0.0082 0.0082 0.0082 0 +0.00(+1.23%)
May 05, 2015 0.0076 0.0081 0.0070 0.0081 1,393 -0.00(-18.18%)
May 04, 2015 0.0085 0.0099 0.0076 0.0099 811,017 -0.00(-29.29%)
May 01, 2015 0.0140 0.0150 0.0140 0.0140 37,000 +0.00(+40.00%)
Apr 30, 2015 0.0083 0.0100 0.0083 0.0100 44,253 +0.00(+20.48%)
Apr 29, 2015 0.0085 0.0085 0.0083 0.0083 135,923 +0.00(+1.22%)
Apr 28, 2015 0.0130 0.0130 0.0082 0.0082 49,285 +0.00(+1.23%)
Apr 27, 2015 0.0100 0.0100 0.0071 0.0081 86,953 -0.00(-19.00%)
Apr 24, 2015 0.0120 0.0150 0.0100 0.0100 273,002 -0.00(-0.99%)
Apr 23, 2015 0.0095 0.0190 0.0095 0.0101 983,982 +0.00(+12.22%)
Apr 22, 2015 0.0090 0.0100 0.0090 0.0090 42,720 +0.00(+0.00%)
Apr 21, 2015 0.0084 0.0093 0.0084 0.0090 283,566 +0.00(+26.76%)
Apr 20, 2015 0.0085 0.0085 0.0071 0.0071 154,801 +0.00(+1.43%)
Apr 17, 2015 0.0070 0.0070 0.0070 0.0070 15,000 +0.00(+7.69%)
Apr 16, 2015 0.0068 0.0068 0.0060 0.0065 140,000 +0.00(+8.33%)
Apr 15, 2015 0.0070 0.0075 0.0060 0.0060 279,000 -0.00(-14.29%)
Apr 13, 2015 0.0070 0.0070 0.0070 0 +0.00(+7.69%)
Apr 10, 2015 0.0065 0.0065 0.0065 0.0065 3,000 +0.00(+0.00%)
Apr 09, 2015 0.0065 0.0065 0.0065 0.0065 16,600 -0.00(-23.53%)
Apr 08, 2015 0.0051 0.0088 0.0051 0.0085 116,179 +0.00(+57.41%)
Apr 07, 2015 0.0054 0.0054 0.0054 0.0054 500 -0.00(-12.90%)
Apr 02, 2015 0.0062 0.0062 0.0062 0 -0.00(-11.43%)
Apr 01, 2015 0.0061 0.0070 0.0061 0.0070 33,000 +0.00(+14.75%)
Mar 31, 2015 0.0061 0.0061 0.0061 0.0061 950 -0.00(-12.86%)
Mar 27, 2015 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 26, 2015 0.0054 0.0070 0.0054 0.0070 78,600 +0.00(+0.00%)
Mar 25, 2015 0.0070 0.0070 0.0070 0.0070 55,814 +0.00(+0.00%)
Mar 24, 2015 0.0070 0.0070 0.0070 0.0070 115,719 -0.00(-6.67%)
Mar 23, 2015 0.0080 0.0080 0.0075 0.0075 93,338 -0.00(-6.25%)
Mar 19, 2015 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Mar 18, 2015 0.0080 0.0080 0.0080 0.0080 19,000 +0.00(+0.00%)
Mar 17, 2015 0.0080 0.0080 0.0080 0.0080 1,000 +0.00(+0.00%)
Mar 16, 2015 0.0080 0.0080 0.0080 0.0080 500 -0.00(-11.11%)
Mar 13, 2015 0.0080 0.0090 0.0080 0.0090 44,865 +0.00(+15.38%)
Mar 11, 2015 0.0078 0.0078 0.0078 0 -0.00(-13.33%)
Mar 10, 2015 0.0075 0.0090 0.0075 0.0090 15,000 +0.00(+20.00%)
Mar 09, 2015 0.0075 0.0075 0.0075 0.0075 15,000 -0.00(-22.68%)
Mar 04, 2015 0.0097 0.0097 0.0097 0 +0.00(+31.08%)
Mar 03, 2015 0.0074 0.0074 0.0074 0.0074 10,500 +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.