Homeland Security Corporation (HSCC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0047

-0.0003

(-6.00%)

At close: 11:10AM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	110,006
May 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 06, 2024	0.0089	0.0089	0.0050	0.0050	0.0050	60,000
May 03, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
May 02, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
May 01, 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 09, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	30,000
Apr 08, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	350
Apr 05, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Apr 04, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Apr 03, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Apr 02, 2024	0.0050	0.0056	0.0050	0.0056	0.0056	42,500
Apr 01, 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 08, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Mar 07, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Mar 06, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Mar 05, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Mar 04, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	7,000
Mar 01, 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 09, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	1,000
Feb 08, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Feb 07, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Feb 06, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	1,000
Feb 05, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Feb 02, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Feb 01, 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 09, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Jan 08, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	15,000
Jan 05, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Jan 04, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	5,000
Jan 03, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7337-0.0004(-0.06%)

CRUDE OIL79.11-0.69(-0.86%)

Bitcoin CAD96,697.76+5,448.78(+5.97%)

Homeland Security Corporation (HSCC)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7337
-0.0004(-0.06%)

CRUDE OIL
79.11
-0.69(-0.86%)

Bitcoin CAD
96,697.76
+5,448.78(+5.97%)