Homeland Security Corporation (HSCC)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

0.0044

0.0000

(0.00%)

As of 03:00PM EST. Market open.

Advertisement

Time Period:

Nov 15, 2023 - Nov 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 14, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Nov 13, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	10,000
Nov 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500
Nov 08, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	1,800
Nov 07, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Nov 06, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	25,000
Nov 05, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	7,000
Nov 04, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 01, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	3,000
Oct 25, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Oct 24, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Oct 23, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	3,272
Oct 22, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Oct 21, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Oct 18, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Oct 17, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Oct 16, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Oct 15, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Oct 14, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Oct 11, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Oct 10, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Oct 09, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Oct 08, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Oct 07, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	8,200
Oct 04, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Oct 03, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Oct 02, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Oct 01, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Sep 30, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Sep 27, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Sep 26, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Sep 25, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Sep 24, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Sep 23, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	10,000
Sep 20, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Sep 19, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Sep 18, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Sep 17, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Sep 16, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	8,000
Sep 13, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Sep 12, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Sep 11, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Sep 10, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Sep 09, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	500
Sep 06, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Sep 05, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Sep 04, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Sep 03, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Aug 30, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Aug 29, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Aug 28, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Aug 27, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Aug 26, 2024	0.0040	0.0040	0.0036	0.0036	0.0036	50,000
Aug 23, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Aug 22, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Aug 21, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Aug 20, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Aug 19, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Aug 16, 2024	0.0040	0.0041	0.0040	0.0041	0.0041	9,300
Aug 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 09, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 08, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 07, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,000
Aug 06, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 05, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 02, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 01, 2024	0.0089	0.0089	0.0035	0.0035	0.0035	49,000
Jul 31, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	1,200
Jul 30, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	1,200
Jul 29, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 26, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 25, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	1,200
Jul 24, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 23, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 22, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 19, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	6,000
Jul 18, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	1,767
Jul 17, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 16, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	10,000
Jul 15, 2024	0.0047	0.0047	0.0040	0.0047	0.0047	70,385
Jul 12, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jul 11, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jul 10, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jul 09, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jul 08, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	8,500
Jul 05, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	20,000
Jul 03, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
Jul 02, 2024	0.0047	0.0068	0.0047	0.0068	0.0068	1,115
Jul 01, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jun 28, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jun 27, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jun 26, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,858.18-90.99(-1.53%)

Dow 3043,404.04-346.82(-0.79%)

Nasdaq18,620.25-487.40(-2.55%)

Russell 20002,299.80-37.14(-1.59%)

Crude Oil67.18-1.52(-2.21%)

Gold2,571.20-1.70(-0.07%)

Homeland Security Corporation (HSCC)

S&P 500
5,858.18
-90.99(-1.53%)

Dow 30
43,404.04
-346.82(-0.79%)

Nasdaq
18,620.25
-487.40(-2.55%)

Russell 2000
2,299.80
-37.14(-1.59%)

Crude Oil
67.18
-1.52(-2.21%)

Gold
2,571.20
-1.70(-0.07%)