Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Here To Serve Holding Corp (OP: HTSC )

0.0220 UNCHANGED
Last Price Updated: 3:17 PM EST, Feb 2, 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 30, 2020 0.0340 0.0340 0.0200 0.0200 29,631 -0.01(-27.27%)
Apr 29, 2020 0.0175 0.0330 0.0175 0.0275 24,279 +0.01(+103.70%)
Apr 28, 2020 0.0170 0.0170 0.0135 0.0135 29,159 -0.00(-25.00%)
Apr 27, 2020 0.0171 0.0260 0.0170 0.0180 173,739 +0.00(+5.26%)
Apr 24, 2020 0.0200 0.0280 0.0170 0.0171 176,000 +0.00(+9.62%)
Apr 23, 2020 0.0150 0.0225 0.0115 0.0156 540,103 +0.01(+95.00%)
Apr 22, 2020 0.0100 0.0100 0.0080 0.0080 35,000 -0.01(-55.56%)
Apr 21, 2020 0.0180 0.0180 0.0180 0.0180 555 +0.01(+50.00%)
Apr 20, 2020 0.0120 0.0120 0.0120 0.0120 555 +0.00(+0.00%)
Apr 17, 2020 0.0120 0.0120 0.0120 0.0120 500 +0.00(+13.21%)
Apr 16, 2020 0.0125 0.0125 0.0106 0.0106 4,510 -0.00(-15.20%)
Apr 15, 2020 0.0125 0.0125 0.0125 0.0125 500 +0.00(+15.74%)
Apr 14, 2020 0.0125 0.0125 0.0108 0.0108 10,500 -0.00(-1.82%)
Apr 13, 2020 0.0110 0.0110 0.0110 0.0110 126,600 -0.00(-8.33%)
Apr 09, 2020 0.0125 0.0125 0.0120 0.0120 14,000 -0.00(-4.00%)
Apr 08, 2020 0.0120 0.0125 0.0120 0.0125 62,100 +0.00(+5.04%)
Apr 01, 2020 0.0119 0.0119 0.0119 0 -0.01(-33.89%)
Mar 31, 2020 0.0150 0.0180 0.0130 0.0180 78,400 -0.00(-5.26%)
Mar 30, 2020 0.0141 0.0190 0.0141 0.0190 268,500 +0.00(+35.71%)
Mar 26, 2020 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Mar 25, 2020 0.0140 0.0140 0.0140 0.0140 5,000 -0.00(-11.39%)
Mar 24, 2020 0.0160 0.0160 0.0142 0.0158 265,000 -0.00(-16.84%)
Mar 23, 2020 0.0140 0.0200 0.0140 0.0190 1,350 +0.00(+35.71%)
Mar 20, 2020 0.0140 0.0140 0.0140 0.0140 65,000 -0.01(-32.37%)
Mar 19, 2020 0.0200 0.0232 0.0200 0.0207 25,000 -0.00(-9.61%)
Mar 18, 2020 0.0138 0.0229 0.0119 0.0229 160,200 +0.01(+78.91%)
Mar 17, 2020 0.0150 0.0150 0.0128 0.0128 40,000 -0.00(-14.67%)
Mar 16, 2020 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Mar 13, 2020 0.0200 0.0200 0.0150 0.0150 25,200 -0.01(-25.00%)
Mar 12, 2020 0.0410 0.0410 0.0150 0.0200 61,569 +0.01(+33.33%)
Mar 11, 2020 0.0300 0.0325 0.0150 0.0150 144,501 -0.02(-55.88%)
Mar 10, 2020 0.0290 0.0340 0.0290 0.0340 122,071 +0.00(+0.00%)
Mar 09, 2020 0.0230 0.0340 0.0210 0.0340 69,015 -0.00(-2.86%)
Mar 06, 2020 0.0345 0.0400 0.0205 0.0350 124,000 -0.00(-12.50%)
Mar 05, 2020 0.0419 0.0419 0.0340 0.0400 17,500 -0.00(-2.44%)
Mar 04, 2020 0.0390 0.0410 0.0390 0.0410 11,076 +0.00(+5.13%)
Mar 03, 2020 0.0322 0.0590 0.0300 0.0390 146,493 -0.01(-25.86%)
Mar 02, 2020 0.0526 0.0526 0.0526 0.0526 135 +0.01(+21.76%)
Feb 28, 2020 0.0360 0.0440 0.0322 0.0432 46,800 +0.01(+13.09%)
Feb 27, 2020 0.0600 0.0600 0.0311 0.0382 27,500 -0.01(-15.30%)
Feb 26, 2020 0.0405 0.0451 0.0405 0.0451 34,050 -0.00(-8.89%)
Feb 25, 2020 0.0430 0.0495 0.0430 0.0495 46,025 -0.01(-15.96%)
Feb 24, 2020 0.0589 0.0589 0.0589 0.0589 150 +0.00(+0.00%)
Feb 21, 2020 0.0432 0.0589 0.0432 0.0589 300 +0.02(+36.66%)
Feb 20, 2020 0.0579 0.0600 0.0431 0.0431 30,604 -0.01(-15.16%)
Feb 19, 2020 0.0500 0.0740 0.0500 0.0508 1,095 +0.00(+1.80%)
Feb 18, 2020 0.0750 0.0750 0.0425 0.0499 84,737 -0.01(-9.27%)
Feb 14, 2020 0.0699 0.0699 0.0550 0.0550 10,100 +0.00(+0.00%)
Feb 13, 2020 0.0800 0.0800 0.0550 0.0550 13,400 -0.01(-9.84%)
Feb 12, 2020 0.0550 0.0680 0.0550 0.0610 41,378 +0.01(+10.91%)
Feb 11, 2020 0.0501 0.0550 0.0501 0.0550 20,150 -0.03(-31.25%)
Feb 10, 2020 0.0780 0.0820 0.0560 0.0800 89,456 +0.03(+50.94%)
Feb 07, 2020 0.0480 0.0790 0.0480 0.0530 173,300 +0.01(+20.45%)
Feb 06, 2020 0.0445 0.0469 0.0401 0.0440 85,347 -0.00(-8.33%)
Feb 05, 2020 0.0644 0.0644 0.0480 0.0480 98,066 -0.02(-29.41%)
Feb 04, 2020 0.0780 0.0780 0.0680 0.0680 952 -0.00(-1.02%)
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.