HTSC - Here to Serve Holding Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.00960.01000.00700.01000.0100302,018
Dec 05, 20190.00800.00800.00800.00800.0080-
Dec 04, 20190.00800.00800.00800.00800.0080172,500
Dec 03, 20190.00920.00920.00750.00750.0075213,383
Dec 02, 20190.00800.00800.00800.00800.0080120,978
Nov 29, 20190.01000.01000.01000.01000.0100-
Nov 27, 20190.00750.01000.00750.01000.010091,344
Nov 26, 20190.00850.00850.00800.00800.0080567,525
Nov 25, 20190.00930.00930.00770.00770.007773,615
Nov 22, 20190.01050.01050.00770.00770.0077584,455
Nov 21, 20190.00690.00690.00690.00690.0069112,973
Nov 20, 20190.00990.00990.00700.00700.007054,590
Nov 19, 20190.00690.00860.00690.00850.0085212,370
Nov 18, 20190.00750.00750.00750.00750.007545,400
Nov 15, 20190.00750.00920.00750.00820.0082473,700
Nov 14, 20190.00630.00800.00630.00800.008054,995
Nov 13, 20190.00860.01100.00620.00810.0081851,793
Nov 12, 20190.01200.01250.00860.00860.0086153,893
Nov 11, 20190.00950.01090.00850.01090.0109259,083
Nov 08, 20190.00870.00960.00850.00960.0096476,016
Nov 07, 20190.00930.00930.00810.00860.0086502,042
Nov 06, 20190.00650.00650.00650.00650.00655,000
Nov 05, 20190.00610.00610.00610.00610.0061-
Nov 04, 20190.00610.00610.00610.00610.00617,400
Nov 01, 20190.00610.00620.00610.00620.006290,000
Oct 31, 20190.00930.00930.00540.00600.0060328,942
Oct 30, 20190.00850.01180.00610.00700.0070897,619
Oct 29, 20190.00930.01300.00650.00850.0085567,200
Oct 28, 20190.01470.01600.00520.00930.00933,217,420
Oct 25, 20190.00990.01120.00830.00830.0083924,935
Oct 24, 20190.01100.01150.00800.00990.00991,614,086
Oct 23, 20190.00690.01250.00660.01100.01107,521,864
Oct 22, 20190.00570.00850.00500.00650.00653,149,409
Oct 21, 20190.00290.00750.00290.00520.00523,500,332
Oct 18, 20190.00290.00290.00290.00290.0029-
Oct 17, 20190.00290.00290.00290.00290.002925,000
Oct 16, 20190.00300.00300.00300.00300.0030-
Oct 15, 20190.00300.00300.00300.00300.0030-
Oct 14, 20190.00300.00300.00300.00300.0030-
Oct 11, 20190.00200.00300.00200.00300.0030200,723
Oct 10, 20190.00270.00270.00270.00270.0027-
Oct 09, 20190.00270.00270.00270.00270.0027-
Oct 08, 20190.00270.00270.00270.00270.0027-
Oct 07, 20190.00270.00270.00270.00270.002725,000
Oct 04, 20190.00300.00300.00300.00300.0030-
Oct 03, 20190.00300.00300.00300.00300.0030-
Oct 02, 20190.00300.00300.00300.00300.0030-
Oct 01, 20190.00300.00300.00300.00300.0030100
Sep 30, 20190.00220.00220.00200.00200.0020129,950
Sep 27, 20190.00330.00330.00330.00330.0033-
Sep 26, 20190.00330.00330.00330.00330.0033-
Sep 25, 20190.00330.00330.00330.00330.0033-
Sep 24, 20190.00330.00330.00330.00330.0033-
Sep 23, 20190.00330.00330.00330.00330.0033-
Sep 20, 20190.00330.00330.00330.00330.0033-
Sep 19, 20190.00330.00330.00330.00330.0033-
Sep 18, 2019------
Sep 17, 20190.00260.00330.00200.00330.0033226,286
Sep 16, 20190.00330.00330.00330.00330.003310,000
Sep 13, 20190.00400.00400.00400.00400.0040-
Sep 12, 20190.00400.00400.00400.00400.0040100
Sep 11, 20190.00330.00330.00330.00330.0033-
Sep 10, 20190.00330.00330.00330.00330.003310,000
Sep 09, 20190.00490.00490.00490.00490.0049-
Sep 06, 20190.00490.00490.00490.00490.0049-
Sep 05, 20190.00490.00490.00490.00490.0049-
Sep 04, 20190.00490.00490.00490.00490.0049-
Sep 03, 20190.00490.00490.00490.00490.0049-
Aug 30, 20190.00490.00490.00490.00490.0049-
Aug 29, 20190.00490.00490.00490.00490.0049-
Aug 28, 20190.00490.00490.00490.00490.0049-
Aug 27, 20190.00490.00490.00490.00490.0049-
Aug 26, 20190.00490.00490.00490.00490.0049-
Aug 23, 20190.00490.00490.00490.00490.0049-
Aug 22, 20190.00490.00490.00490.00490.0049-
Aug 21, 20190.00490.00490.00490.00490.0049-
Aug 20, 20190.00490.00490.00490.00490.0049-
Aug 19, 20190.00490.00490.00490.00490.0049-
Aug 16, 20190.00490.00490.00490.00490.0049-
Aug 15, 20190.00490.00490.00490.00490.0049100
Aug 14, 20190.00330.00330.00330.00330.003350,000
Aug 13, 20190.00250.00250.00250.00250.0025-
Aug 12, 20190.00250.00250.00250.00250.0025-
Aug 09, 20190.00250.00250.00250.00250.0025-
Aug 08, 20190.00250.00250.00250.00250.0025-
Aug 07, 20190.00250.00250.00250.00250.0025-
Aug 06, 20190.00250.00250.00250.00250.0025-
Aug 05, 20190.00250.00250.00250.00250.0025-
Aug 02, 20190.00250.00250.00250.00250.00255,000
Aug 01, 20190.00200.00200.00200.00200.0020-
Jul 31, 20190.00200.00200.00200.00200.0020-
Jul 30, 20190.00200.00200.00200.00200.0020-
Jul 29, 20190.00360.00360.00200.00200.0020401,083
Jul 26, 20190.00360.00360.00360.00360.0036-
Jul 25, 20190.00400.00400.00360.00360.0036219,037
Jul 24, 20190.00450.00450.00450.00450.0045-
Jul 23, 20190.00200.00450.00200.00450.00451,723,604
Jul 22, 20190.00390.00390.00390.00390.0039-
Jul 19, 20190.00390.00390.00390.00390.0039-
Jul 18, 20190.00390.00390.00390.00390.0039-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...