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 )

1.680 +0.010 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2023 1.210 1.210 1.170 1.200 293,186 +0.01(+0.84%)
Jan 30, 2023 1.110 1.220 1.110 1.190 390,700 -0.01(-0.83%)
Jan 27, 2023 1.220 1.230 1.190 1.200 649,460 +0.00(+0.00%)
Jan 26, 2023 1.150 1.240 1.150 1.200 845,462 +0.06(+5.26%)
Jan 25, 2023 1.130 1.150 1.090 1.140 444,473 +0.00(+0.00%)
Jan 24, 2023 1.150 1.150 1.090 1.140 650,966 +0.01(+0.88%)
Jan 23, 2023 1.150 1.170 1.100 1.130 554,545 -0.02(-1.74%)
Jan 20, 2023 1.180 1.210 1.110 1.150 899,747 -0.03(-2.54%)
Jan 19, 2023 1.130 1.250 1.115 1.180 2,256,421 +0.03(+2.61%)
Jan 18, 2023 1.160 1.300 1.110 1.150 1,445,937 -0.02(-1.71%)
Jan 17, 2023 0.9600 1.170 0.9562 1.170 2,118,558 +0.21(+21.87%)
Jan 13, 2023 0.9995 1.000 0.9502 0.9600 452,955 +0.00(+0.00%)
Jan 12, 2023 1.010 1.050 0.8800 0.9600 1,184,096 -0.03(-3.03%)
Jan 11, 2023 0.9500 1.000 0.8872 0.9900 935,951 +0.09(+10.00%)
Jan 10, 2023 0.9300 0.9400 0.8700 0.9000 612,522 +0.00(+0.00%)
Jan 09, 2023 0.8000 0.9000 0.7600 0.9000 1,031,253 +0.12(+15.09%)
Jan 06, 2023 0.7500 0.7900 0.7388 0.7820 602,194 +0.04(+5.99%)
Jan 05, 2023 0.7454 0.7799 0.7060 0.7378 1,049,732 +0.02(+2.26%)
Jan 04, 2023 0.7125 0.7500 0.6907 0.7215 699,565 +0.01(+1.61%)
Jan 03, 2023 0.6856 0.7300 0.6856 0.7101 1,125,679 +0.05(+7.59%)
Dec 30, 2022 0.6270 0.7300 0.6120 0.6600 2,795,030 +0.05(+8.20%)
Dec 29, 2022 0.6800 0.6923 0.6099 0.6100 2,208,208 -0.07(-9.87%)
Dec 28, 2022 0.6800 0.7051 0.6500 0.6768 1,336,772 +0.01(+1.77%)
Dec 27, 2022 0.6960 0.7200 0.6650 0.6650 499,511 -0.03(-4.32%)
Dec 23, 2022 0.6990 0.6990 0.6800 0.6950 243,732 +0.00(+0.20%)
Dec 22, 2022 0.7100 0.7199 0.6843 0.6936 386,714 -0.01(-0.91%)
Dec 21, 2022 0.6950 0.7100 0.6870 0.7000 785,287 +0.01(+1.19%)
Dec 20, 2022 0.6870 0.7094 0.6707 0.6918 344,335 +0.00(+0.26%)
Dec 19, 2022 0.7200 0.7299 0.6731 0.6900 267,886 +0.03(+4.55%)
Dec 16, 2022 0.7400 0.7400 0.6600 0.6600 627,554 -0.07(-9.07%)
Dec 15, 2022 0.7200 0.7400 0.7010 0.7258 189,190 -0.01(-1.92%)
Dec 14, 2022 0.7940 0.7940 0.7110 0.7400 655,558 -0.03(-3.90%)
Dec 13, 2022 0.7520 0.7890 0.7502 0.7700 721,725 +0.02(+2.67%)
Dec 12, 2022 0.7362 0.7706 0.7362 0.7500 539,302 +0.02(+2.74%)
Dec 09, 2022 0.7460 0.7460 0.7200 0.7300 198,435 -0.00(-0.41%)
Dec 08, 2022 0.7426 0.7499 0.7100 0.7330 362,020 -0.00(-0.61%)
Dec 07, 2022 0.8200 0.8200 0.7328 0.7375 305,639 -0.03(-3.34%)
Dec 06, 2022 0.8000 0.8000 0.7552 0.7630 441,136 -0.02(-2.55%)
Dec 05, 2022 0.7751 0.7830 0.7650 0.7830 870,709 +0.02(+3.09%)
Dec 02, 2022 0.7500 0.7666 0.7213 0.7595 857,605 +0.03(+3.47%)
Dec 01, 2022 0.7499 0.7525 0.7200 0.7340 503,619 +0.04(+6.12%)
Nov 30, 2022 0.6942 0.7000 0.6800 0.6917 388,293 +0.00(+0.38%)
Nov 29, 2022 0.6900 0.6901 0.6620 0.6891 437,286 +0.00(+0.31%)
Nov 28, 2022 0.7000 0.7150 0.6810 0.6870 298,187 -0.00(-0.43%)
Nov 25, 2022 0.6900 0.7000 0.6800 0.6900 353,614 +0.00(+0.00%)
Nov 23, 2022 0.6980 0.7500 0.6736 0.6900 423,467 +0.00(+0.38%)
Nov 22, 2022 0.7000 0.7000 0.6701 0.6874 309,939 -0.00(-0.33%)
Nov 21, 2022 0.7100 0.7100 0.6800 0.6897 282,824 +0.00(+0.69%)
Nov 18, 2022 0.7000 0.7000 0.6600 0.6850 975,577 -0.01(-2.14%)
Nov 17, 2022 0.7200 0.7162 0.6900 0.7000 477,772 +0.00(+0.00%)
Nov 16, 2022 0.7140 0.7199 0.6902 0.7000 221,701 -0.02(-2.76%)
Nov 15, 2022 0.7100 0.7500 0.6910 0.7199 1,160,574 +0.02(+2.84%)
Nov 14, 2022 0.7000 0.7230 0.6971 0.7000 836,363 +0.00(+0.00%)
Nov 11, 2022 0.7000 0.7100 0.6900 0.7000 966,209 +0.00(+0.00%)
Nov 10, 2022 0.7100 0.7199 0.6921 0.7000 522,530 +0.01(+1.94%)
Nov 09, 2022 0.7100 0.7140 0.6800 0.6867 271,511 -0.01(-1.90%)
Nov 08, 2022 0.7200 0.7300 0.6900 0.7000 569,762 -0.01(-1.14%)
Nov 07, 2022 0.7500 0.7600 0.7000 0.7081 715,568 -0.01(-0.87%)
Nov 04, 2022 0.7100 0.7317 0.7000 0.7143 245,238 -0.00(-0.20%)
Nov 03, 2022 0.7239 0.7500 0.7000 0.7157 194,422 -0.00(-0.60%)
Nov 02, 2022 0.7502 0.7600 0.7160 0.7200 418,703 -0.04(-5.26%)
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.