OTC Markets OTCPK - Delayed Quote USD

Homeland Security Corporation (HSCC)

Compare
0.0044 0.0000 (0.00%)
As of November 14 at 3:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 0.0049 0.0049 0.0049 0.0044 0.0044 15,000
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 8, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 1,800
Nov 7, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Nov 6, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 25,000
Nov 5, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 7,000
Nov 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 1, 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 9, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Oct 8, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Oct 7, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 8,200
Oct 4, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Oct 3, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Oct 2, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Oct 1, 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 9, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 500
Sep 6, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 -
Sep 5, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 -
Sep 4, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 -
Sep 3, 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 9, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 8, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 7, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,000
Aug 6, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 5, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 2, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 1, 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 9, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Jul 8, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 8,500
Jul 5, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 20,000
Jul 3, 2024 0.0068 0.0068 0.0068 0.0068 0.0068 -
Jul 2, 2024 0.0047 0.0068 0.0047 0.0068 0.0068 1,115
Jul 1, 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 -
Jun 25, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Jun 24, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Jun 21, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Jun 20, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Jun 18, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 3,000
Jun 17, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 7,900
Jun 14, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Jun 13, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Jun 12, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Jun 11, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Jun 10, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Jun 7, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Jun 6, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Jun 5, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Jun 4, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 1,500
Jun 3, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 1,000
May 31, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
May 30, 2024 0.0049 0.0049 0.0047 0.0047 0.0047 3,000
May 29, 2024 0.0068 0.0068 0.0068 0.0068 0.0068 -
May 28, 2024 0.0068 0.0068 0.0068 0.0068 0.0068 -
May 24, 2024 0.0068 0.0068 0.0068 0.0068 0.0068 100
May 23, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
May 22, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
May 21, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
May 20, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
May 17, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
May 16, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
May 15, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
May 14, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
May 13, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
May 10, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 5,000
May 9, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 110,006
May 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 7, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 6, 2024 0.0089 0.0089 0.0050 0.0050 0.0050 60,000
May 3, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
May 2, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
May 1, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 24,000
Apr 30, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 2,000
Apr 29, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Apr 26, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 10,000
Apr 25, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Apr 24, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 1,900
Apr 23, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 -
Apr 22, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 -
Apr 19, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 -
Apr 18, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 -
Apr 17, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 -
Apr 16, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 -
Apr 15, 2024 0.0065 0.0100 0.0065 0.0067 0.0067 47,900
Apr 12, 2024 0.0050 0.0065 0.0050 0.0065 0.0065 193,597
Apr 11, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Apr 10, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Apr 9, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 30,000
Apr 8, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 350
Apr 5, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Apr 4, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Apr 3, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Apr 2, 2024 0.0050 0.0056 0.0050 0.0056 0.0056 42,500
Apr 1, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 3,000
Mar 28, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Mar 27, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 6,785
Mar 26, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Mar 25, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 6,200
Mar 22, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Mar 21, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 10,500
Mar 20, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Mar 19, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Mar 18, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Mar 15, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Mar 14, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Mar 13, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Mar 12, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Mar 11, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 39,200
Mar 8, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Mar 7, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Mar 6, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Mar 5, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Mar 4, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 7,000
Mar 1, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Feb 29, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Feb 28, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Feb 27, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Feb 26, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Feb 23, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Feb 22, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Feb 21, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Feb 20, 2024 0.0055 0.0055 0.0047 0.0047 0.0047 29,500
Feb 16, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 2,129
Feb 15, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Feb 14, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Feb 13, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Feb 12, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Feb 9, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 1,000
Feb 8, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Feb 7, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Feb 6, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 1,000
Feb 5, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Feb 2, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Feb 1, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Jan 31, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Jan 30, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Jan 29, 2024 0.0065 0.0065 0.0046 0.0046 0.0046 196,910
Jan 26, 2024 0.0059 0.0059 0.0053 0.0053 0.0053 24,500
Jan 25, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Jan 24, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 2,639
Jan 23, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Jan 22, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 5,800
Jan 19, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Jan 18, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Jan 17, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Jan 16, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 2,000
Jan 12, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Jan 11, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 9,400
Jan 10, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Jan 9, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Jan 8, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 15,000
Jan 5, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Jan 4, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 5,000
Jan 3, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Jan 2, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Dec 29, 2023 0.0056 0.0056 0.0056 0.0056 0.0056 4,000
Dec 28, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 -
Dec 27, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 100
Dec 26, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 12,000
Dec 22, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 21, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 20, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 19, 2023 0.0055 0.0063 0.0040 0.0040 0.0040 180,350
Dec 18, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Dec 15, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Dec 14, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Dec 13, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Dec 12, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 10,000
Dec 11, 2023 0.0056 0.0056 0.0056 0.0056 0.0056 -
Dec 8, 2023 0.0050 0.0056 0.0050 0.0056 0.0056 45,000
Dec 7, 2023 0.0055 0.0055 0.0052 0.0052 0.0052 14,244
Dec 6, 2023 0.0057 0.0057 0.0057 0.0057 0.0057 8,000
Dec 5, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 1,900
Dec 4, 2023 0.0069 0.0069 0.0069 0.0069 0.0069 2,400
Dec 1, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Nov 30, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Nov 29, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Nov 28, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Nov 27, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Nov 24, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Nov 22, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Nov 21, 2023 0.0072 0.0072 0.0071 0.0071 0.0071 5,800
Nov 20, 2023 0.0069 0.0069 0.0068 0.0068 0.0068 15,000
Nov 17, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 -
Nov 16, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 7,437
Nov 15, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -

Related Tickers