Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heartcore Enterprises, Inc. - Common Stock (NQ: HTCR )

0.9200 -0.0075 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 25, 2024 0.9600 0.9600 0.9200 0.9275 11,968 -0.01(-1.33%)
Apr 24, 2024 0.9792 0.9792 0.9009 0.9400 23,446 +0.00(+0.00%)
Apr 23, 2024 0.8916 0.9988 0.8916 0.9400 38,123 +0.03(+3.77%)
Apr 22, 2024 0.9018 0.9688 0.8617 0.9058 56,765 -0.06(-6.50%)
Apr 19, 2024 0.9400 0.9694 0.8108 0.9688 31,180 +0.04(+4.14%)
Apr 18, 2024 0.8812 0.9792 0.8716 0.9303 34,295 +0.02(+1.69%)
Apr 17, 2024 0.7608 0.9302 0.7608 0.9148 44,298 +0.12(+14.86%)
Apr 16, 2024 0.7834 0.8029 0.7540 0.7965 15,568 +0.01(+1.17%)
Apr 15, 2024 0.8235 0.8421 0.7540 0.7873 61,412 -0.07(-7.82%)
Apr 12, 2024 0.8225 0.8600 0.8029 0.8540 36,622 -0.01(-0.69%)
Apr 11, 2024 0.8617 0.8812 0.8441 0.8600 33,031 -0.03(-3.64%)
Apr 10, 2024 0.8910 0.9033 0.8616 0.8925 34,856 -0.03(-2.99%)
Apr 09, 2024 0.9204 0.9409 0.8910 0.9200 63,916 -0.04(-4.20%)
Apr 08, 2024 0.9694 0.9792 0.9214 0.9604 30,260 +0.02(+2.17%)
Apr 05, 2024 0.9204 0.9700 0.8651 0.9400 48,560 -0.01(-1.03%)
Apr 04, 2024 0.9792 1.058 0.8978 0.9498 135,691 -0.07(-7.18%)
Apr 03, 2024 0.9792 1.028 0.9694 1.023 65,004 +0.00(+0.48%)
Apr 02, 2024 1.048 1.116 0.9889 1.018 115,231 -0.15(-12.61%)
Apr 01, 2024 0.9694 1.224 0.9682 1.165 409,421 +0.22(+23.32%)
Mar 28, 2024 0.9008 0.9694 0.8910 0.9449 34,601 +0.03(+3.76%)
Mar 27, 2024 0.8519 0.9400 0.7866 0.9106 62,289 +0.02(+2.20%)
Mar 26, 2024 0.8913 0.9214 0.8715 0.8910 62,441 -0.05(-5.21%)
Mar 25, 2024 0.9400 0.9694 0.9126 0.9400 18,924 +0.01(+0.59%)
Mar 22, 2024 0.9694 0.9787 0.8910 0.9345 45,045 -0.02(-2.11%)
Mar 21, 2024 0.9596 0.9792 0.9301 0.9547 12,901 -0.01(-1.52%)
Mar 20, 2024 0.9302 0.9999 0.9106 0.9694 45,959 +0.08(+8.43%)
Mar 19, 2024 0.9170 1.018 0.8812 0.8940 34,306 -0.00(-0.54%)
Mar 18, 2024 0.9408 0.9890 0.8667 0.8989 41,748 -0.06(-6.35%)
Mar 15, 2024 0.9988 1.028 0.9400 0.9598 85,311 -0.03(-2.95%)
Mar 14, 2024 1.077 1.077 0.9890 0.9890 55,353 -0.07(-6.48%)
Mar 13, 2024 0.9792 1.058 0.9598 1.058 49,279 +0.07(+6.93%)
Mar 12, 2024 0.9792 0.9890 0.9400 0.9890 36,635 +0.01(+1.00%)
Mar 11, 2024 0.9400 0.9792 0.9302 0.9792 36,716 +0.08(+8.74%)
Mar 08, 2024 0.9693 0.9693 0.8519 0.9004 42,941 -0.01(-1.47%)
Mar 07, 2024 0.9694 0.9694 0.8666 0.9139 40,443 -0.02(-1.76%)
Mar 06, 2024 0.7921 0.9400 0.7921 0.9302 143,437 +0.14(+17.14%)
Mar 05, 2024 0.9596 0.9596 0.7344 0.7941 99,783 -0.12(-13.09%)
Mar 04, 2024 0.8014 0.9596 0.7149 0.9138 450,986 +0.21(+29.79%)
Mar 01, 2024 0.6267 0.7492 0.5876 0.7040 288,115 +0.06(+9.10%)
Feb 29, 2024 0.5973 0.6453 0.5973 0.6453 134,289 +0.04(+6.63%)
Feb 28, 2024 0.6462 0.6462 0.5875 0.6051 67,783 -0.06(-8.90%)
Feb 27, 2024 0.6414 0.6707 0.6267 0.6643 58,579 +0.03(+5.34%)
Feb 26, 2024 0.5581 0.6462 0.5581 0.6306 24,405 +0.04(+7.33%)
Feb 23, 2024 0.6267 0.6267 0.5486 0.5875 31,032 -0.02(-3.80%)
Feb 22, 2024 0.6267 0.6541 0.5689 0.6107 32,817 +0.01(+2.31%)
Feb 21, 2024 0.6079 0.6352 0.5679 0.5969 6,513 -0.03(-4.75%)
Feb 20, 2024 0.6071 0.6365 0.5485 0.6267 101,891 -0.00(-0.70%)
Feb 16, 2024 0.5170 0.6531 0.5170 0.6311 336,802 +0.11(+20.69%)
Feb 15, 2024 0.5475 0.5756 0.5190 0.5229 34,507 -0.05(-8.92%)
Feb 14, 2024 0.4896 0.5756 0.4896 0.5741 52,592 +0.05(+8.98%)
Feb 13, 2024 0.5190 0.5579 0.4896 0.5268 65,381 -0.03(-5.20%)
Feb 12, 2024 0.5092 0.5757 0.4896 0.5557 55,001 +0.05(+9.13%)
Feb 09, 2024 0.4840 0.5092 0.4840 0.5092 17,141 +0.02(+3.24%)
Feb 08, 2024 0.4700 0.5141 0.4700 0.4932 22,116 +0.02(+4.94%)
Feb 07, 2024 0.4700 0.4798 0.4514 0.4700 27,727 +0.00(+0.00%)
Feb 06, 2024 0.4994 0.5092 0.4700 0.4700 25,873 -0.03(-5.88%)
Feb 05, 2024 0.4798 0.4994 0.4700 0.4994 7,010 -0.01(-1.92%)
Feb 02, 2024 0.4700 0.5092 0.4700 0.5092 10,495 +0.00(+0.58%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.