Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Heartbeam Inc (NQ: BEAT )

2.180 -0.040 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.070 2.410 2.060 2.350 702,495 -0.01(-0.42%)
May 30, 2023 2.800 3.100 2.300 2.360 19,753,152 +0.18(+8.26%)
May 26, 2023 2.200 2.281 2.020 2.180 198,851 -0.08(-3.54%)
May 25, 2023 2.310 2.460 1.875 2.260 2,429,085 +0.24(+12.16%)
May 24, 2023 2.190 2.190 1.970 2.015 95,369 -0.13(-6.28%)
May 23, 2023 2.100 2.200 2.100 2.150 39,243 +0.09(+4.37%)
May 22, 2023 2.170 2.220 2.030 2.060 86,785 -0.14(-6.36%)
May 19, 2023 2.200 2.209 2.120 2.200 39,566 -0.01(-0.45%)
May 18, 2023 2.220 2.220 2.170 2.210 30,885 +0.03(+1.38%)
May 17, 2023 2.110 2.209 2.040 2.180 19,848 +0.04(+1.87%)
May 16, 2023 2.190 2.230 2.080 2.140 17,160 -0.03(-1.38%)
May 15, 2023 2.130 2.250 2.075 2.170 78,877 +0.09(+4.33%)
May 12, 2023 2.120 2.180 2.050 2.080 56,408 -0.10(-4.59%)
May 11, 2023 2.250 2.250 2.120 2.180 36,325 -0.06(-2.68%)
May 10, 2023 2.250 2.430 2.180 2.240 57,243 -0.01(-0.44%)
May 09, 2023 2.100 2.280 2.050 2.250 77,616 +0.12(+5.63%)
May 08, 2023 2.140 2.160 2.010 2.130 67,057 -0.02(-0.90%)
May 05, 2023 2.200 2.270 2.100 2.149 115,804 -0.04(-1.85%)
May 04, 2023 2.350 2.350 2.140 2.190 168,704 -0.12(-5.19%)
May 03, 2023 2.270 2.490 2.175 2.310 137,638 +0.26(+12.68%)
May 02, 2023 2.170 2.170 2.000 2.050 42,885 -0.19(-8.48%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.