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 +0.060 (+3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Jun 01, 2022 1.390 1.390 1.220 1.240 513,703 -0.10(-7.46%)
May 31, 2022 1.390 1.420 1.340 1.340 418,742 -0.03(-2.19%)
May 27, 2022 1.370 1.400 1.350 1.370 233,094 +0.00(+0.00%)
May 26, 2022 1.310 1.400 1.310 1.370 368,223 +0.07(+5.38%)
May 25, 2022 1.330 1.360 1.280 1.300 417,558 -0.01(-0.76%)
May 24, 2022 1.360 1.390 1.280 1.310 412,952 -0.08(-5.76%)
May 23, 2022 1.440 1.480 1.390 1.390 367,967 -0.06(-4.14%)
May 20, 2022 1.410 1.500 1.370 1.450 572,444 +0.04(+2.84%)
May 19, 2022 1.400 1.450 1.350 1.410 160,043 +0.00(+0.00%)
May 18, 2022 1.490 1.490 1.380 1.410 156,936 -0.05(-3.42%)
May 17, 2022 1.450 1.490 1.440 1.460 168,045 +0.02(+1.39%)
May 16, 2022 1.530 1.580 1.420 1.440 354,270 -0.05(-3.36%)
May 13, 2022 1.400 1.500 1.330 1.490 774,733 +0.17(+12.88%)
May 12, 2022 1.280 1.340 1.280 1.320 575,591 +0.04(+3.13%)
May 11, 2022 1.410 1.430 1.260 1.280 599,572 -0.12(-8.57%)
May 10, 2022 1.460 1.520 1.400 1.400 571,387 -0.02(-1.41%)
May 09, 2022 1.530 1.538 1.400 1.420 481,072 -0.15(-9.55%)
May 06, 2022 1.630 1.670 1.530 1.570 572,918 -0.06(-3.68%)
May 05, 2022 1.740 1.750 1.580 1.630 423,245 -0.11(-6.32%)
May 04, 2022 1.730 1.740 1.610 1.740 297,984 +0.01(+0.58%)
May 03, 2022 1.700 1.740 1.650 1.730 290,535 -0.01(-0.57%)
May 02, 2022 1.660 1.755 1.615 1.740 377,088 +0.14(+8.75%)
Apr 29, 2022 1.760 1.800 1.600 1.600 721,306 -0.14(-8.05%)
Apr 28, 2022 1.790 1.860 1.700 1.740 344,296 -0.05(-2.79%)
Apr 27, 2022 1.760 1.870 1.750 1.790 281,645 +0.03(+1.70%)
Apr 26, 2022 1.920 1.920 1.665 1.760 1,066,542 -0.16(-8.33%)
Apr 25, 2022 1.960 1.960 1.880 1.920 312,212 -0.06(-3.03%)
Apr 22, 2022 1.980 2.030 1.890 1.980 280,910 +0.06(+3.13%)
Apr 21, 2022 2.080 2.120 1.908 1.920 557,679 -0.15(-7.25%)
Apr 20, 2022 2.230 2.250 2.050 2.070 403,485 -0.13(-5.91%)
Apr 19, 2022 2.080 2.260 2.070 2.200 310,284 +0.09(+4.27%)
Apr 18, 2022 2.180 2.180 2.010 2.110 303,933 +0.02(+0.96%)
Apr 14, 2022 2.130 2.190 2.050 2.090 233,508 -0.04(-1.88%)
Apr 13, 2022 2.070 2.140 2.040 2.130 169,792 +0.07(+3.40%)
Apr 12, 2022 2.200 2.200 2.010 2.060 385,827 -0.07(-3.29%)
Apr 11, 2022 2.200 2.210 2.100 2.130 455,957 -0.08(-3.62%)
Apr 08, 2022 2.230 2.230 2.110 2.210 439,658 +0.01(+0.45%)
Apr 07, 2022 2.400 2.400 2.160 2.200 598,267 -0.21(-8.71%)
Apr 06, 2022 2.500 2.540 2.380 2.410 527,536 -0.13(-5.12%)
Apr 05, 2022 2.680 2.810 2.520 2.540 1,149,330 -0.08(-3.05%)
Apr 04, 2022 2.450 2.680 2.415 2.620 1,204,656 +0.19(+7.82%)
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.