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 (%)
Oct 31, 2022 0.8168 0.8168 0.7500 0.7500 372,416 -0.04(-4.58%)
Oct 28, 2022 0.7900 0.7999 0.7600 0.7860 98,885 +0.02(+2.14%)
Oct 27, 2022 0.7700 0.7855 0.7511 0.7695 128,585 -0.00(-0.05%)
Oct 26, 2022 0.7800 0.7900 0.7500 0.7699 237,756 -0.01(-1.04%)
Oct 25, 2022 0.7800 0.7899 0.7499 0.7780 346,060 +0.01(+1.04%)
Oct 24, 2022 0.7666 0.7950 0.7326 0.7700 310,703 -0.04(-4.94%)
Oct 21, 2022 0.8000 0.8100 0.7750 0.8100 59,453 +0.02(+2.26%)
Oct 20, 2022 0.8100 0.8400 0.7820 0.7921 92,347 -0.03(-3.17%)
Oct 19, 2022 0.8299 0.8299 0.8000 0.8180 58,596 +0.01(+0.68%)
Oct 18, 2022 0.8100 0.8400 0.8079 0.8125 187,285 +0.02(+2.85%)
Oct 17, 2022 0.7900 0.8200 0.7500 0.7900 4,141,819 +0.03(+3.80%)
Oct 14, 2022 0.7500 0.7730 0.7200 0.7611 336,971 +0.02(+2.44%)
Oct 13, 2022 0.7500 0.7579 0.7135 0.7430 198,190 -0.01(-0.93%)
Oct 12, 2022 0.7332 0.7699 0.7205 0.7500 255,240 +0.02(+2.74%)
Oct 11, 2022 0.7480 0.7790 0.7102 0.7300 284,495 -0.03(-3.44%)
Oct 10, 2022 0.7700 0.7850 0.7400 0.7560 315,230 -0.01(-1.82%)
Oct 07, 2022 0.8300 0.8490 0.7700 0.7700 608,434 -0.02(-1.95%)
Oct 06, 2022 0.9000 0.9180 0.7850 0.7853 963,279 -0.13(-14.46%)
Oct 05, 2022 0.9394 0.9394 0.8850 0.9181 284,260 +0.01(+1.63%)
Oct 04, 2022 0.9600 1.000 0.9000 0.9034 744,241 -0.06(-6.02%)
Oct 03, 2022 0.9600 1.010 0.9401 0.9613 317,993 -0.00(-0.20%)
Sep 30, 2022 0.9300 1.010 0.9200 0.9632 742,508 -0.02(-1.73%)
Sep 29, 2022 0.9300 0.9889 0.9120 0.9802 732,373 +0.02(+2.01%)
Sep 28, 2022 0.9300 0.9900 0.9084 0.9609 318,823 +0.06(+6.77%)
Sep 27, 2022 0.9400 0.9598 0.9000 0.9000 153,083 -0.03(-3.43%)
Sep 26, 2022 0.9221 0.9898 0.9108 0.9320 152,629 -0.01(-1.49%)
Sep 23, 2022 0.9332 0.9516 0.9000 0.9461 120,470 +0.02(+1.72%)
Sep 22, 2022 1.020 1.069 0.8945 0.9301 646,082 -0.09(-8.81%)
Sep 21, 2022 1.040 1.060 1.000 1.020 135,749 -0.02(-1.92%)
Sep 20, 2022 1.050 1.060 1.010 1.040 163,934 -0.01(-0.95%)
Sep 19, 2022 1.040 1.060 1.020 1.050 338,585 -0.03(-2.78%)
Sep 16, 2022 1.070 1.100 0.9700 1.080 861,896 +0.00(+0.00%)
Sep 15, 2022 1.110 1.110 1.030 1.080 443,271 -0.04(-3.57%)
Sep 14, 2022 1.080 1.120 1.050 1.120 137,566 +0.05(+4.67%)
Sep 13, 2022 1.120 1.120 1.050 1.070 236,419 -0.05(-4.46%)
Sep 12, 2022 1.070 1.150 1.050 1.120 602,689 +0.07(+6.67%)
Sep 09, 2022 1.030 1.070 0.9900 1.050 328,860 +0.01(+0.96%)
Sep 08, 2022 0.9900 1.040 0.9800 1.040 253,377 +0.05(+5.05%)
Sep 07, 2022 1.000 1.010 0.9800 0.9900 212,946 -0.02(-1.98%)
Sep 06, 2022 1.030 1.060 0.9800 1.010 419,433 +0.02(+1.90%)
Sep 02, 2022 1.010 1.030 0.9800 0.9912 128,119 -0.02(-1.86%)
Sep 01, 2022 1.020 1.020 0.9753 1.010 215,167 +0.00(+0.00%)
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%)
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.