Here To Serve Holding Corp (OP: HTSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	0.0500	0.0585	0.0350	0.0585	112,745	+0.00(+8.74%)
Dec 28, 2022				0.0538	0	+0.01(+21.17%)
Dec 27, 2022	0.0400	0.0444	0.0400	0.0444	110,465	-0.00(-1.11%)
Dec 23, 2022	0.0449	0.0449	0.0449	0.0449	150	-0.00(-0.44%)
Dec 22, 2022	0.0400	0.0451	0.0378	0.0451	149,514	+0.01(+12.75%)
Dec 20, 2022				0.0400	0	+0.01(+17.65%)
Dec 19, 2022	0.0300	0.0370	0.0300	0.0340	94,322	-0.00(-2.86%)
Dec 16, 2022	0.0280	0.0350	0.0280	0.0350	30,118	+0.01(+16.67%)
Dec 15, 2022	0.0325	0.0330	0.0300	0.0300	76,866	+0.00(+0.00%)
Dec 14, 2022	0.0300	0.0300	0.0247	0.0300	57,250	+0.00(+7.14%)
Dec 13, 2022	0.0375	0.0400	0.0280	0.0280	6,966	-0.01(-25.33%)
Dec 12, 2022	0.0301	0.0375	0.0301	0.0375	200	-0.00(-1.32%)
Dec 09, 2022	0.0380	0.0380	0.0380	0.0380	64,000	+0.00(+11.76%)
Dec 08, 2022	0.0300	0.0420	0.0220	0.0340	40,463	-0.01(-27.66%)
Dec 07, 2022	0.0470	0.0470	0.0470	0.0470	100	-0.00(-5.62%)
Dec 05, 2022				0.0498	2	+0.01(+18.57%)
Dec 01, 2022				0.0420	0	-0.01(-21.93%)
Nov 30, 2022	0.0350	0.0538	0.0350	0.0538	152,051	+0.02(+53.71%)
Nov 29, 2022	0.0285	0.0350	0.0285	0.0350	24,774	+0.00(+0.29%)
Nov 28, 2022	0.0230	0.0349	0.0230	0.0349	87,117	-0.00(-0.29%)
Nov 25, 2022	0.0350	0.0350	0.0350	0.0350	104	+0.00(+0.00%)
Nov 22, 2022				0.0350	0	+0.00(+7.69%)
Nov 21, 2022	0.0285	0.0490	0.0230	0.0325	6,923	+0.01(+42.54%)
Nov 18, 2022	0.0228	0.0228	0.0228	0.0228	100	-0.01(-20.00%)
Nov 17, 2022	0.0256	0.0285	0.0256	0.0285	25,000	+0.00(+14.00%)
Nov 16, 2022	0.0250	0.0250	0.0250	0.0250	25,000	+0.00(+0.00%)
Nov 15, 2022	0.0240	0.0250	0.0240	0.0250	50,000	+0.00(+4.17%)
Nov 14, 2022	0.0209	0.0248	0.0209	0.0240	1,006	+0.00(+14.83%)
Nov 11, 2022	0.0255	0.0256	0.0209	0.0209	33,780	-0.00(-18.36%)
Nov 09, 2022				0.0256	0	+0.00(+3.23%)
Nov 08, 2022	0.0214	0.0248	0.0214	0.0248	200	+0.00(+0.00%)
Nov 07, 2022	0.0163	0.0248	0.0163	0.0248	5,233	+0.00(+0.00%)
Nov 04, 2022	0.0200	0.0248	0.0200	0.0248	9,500	+0.00(+8.77%)
Nov 03, 2022	0.0160	0.0228	0.0160	0.0228	12,500	-0.00(-16.79%)
Nov 02, 2022	0.0210	0.0274	0.0210	0.0274	48,849	-0.00(-2.14%)
Nov 01, 2022	0.0280	0.0280	0.0280	0.0280	8,802	-0.00(-1.41%)
Oct 31, 2022	0.0200	0.0285	0.0200	0.0284	69,884	+0.00(+14.98%)
Oct 28, 2022	0.0170	0.0247	0.0170	0.0247	10,500	+0.00(+23.50%)
Oct 27, 2022	0.0200	0.0200	0.0200	0.0200	20,000	-0.00(-18.37%)
Oct 26, 2022	0.0245	0.0245	0.0245	0.0245	15,000	+0.00(+22.50%)
Oct 25, 2022	0.0250	0.0250	0.0160	0.0200	73,100	-0.01(-20.00%)
Oct 21, 2022				0.0250	0	+0.00(+0.00%)
Oct 20, 2022	0.0250	0.0250	0.0250	0.0250	1,781	+0.00(+0.00%)
Oct 19, 2022	0.0200	0.0250	0.0184	0.0250	116,177	+0.00(+23.15%)
Oct 18, 2022	0.0249	0.0250	0.0201	0.0203	97,116	-0.00(-18.80%)
Oct 17, 2022	0.0250	0.0250	0.0250	0.0250	200	+0.00(+0.00%)
Oct 14, 2022	0.0250	0.0250	0.0250	0.0250	12,012	+0.00(+0.00%)
Oct 13, 2022	0.0297	0.0300	0.0250	0.0250	18,000	-0.00(-2.72%)
Oct 12, 2022	0.0257	0.0257	0.0250	0.0257	8,790	-0.00(-3.75%)
Oct 11, 2022	0.0215	0.0270	0.0215	0.0267	57,375	+0.01(+24.19%)
Oct 10, 2022	0.0188	0.0215	0.0160	0.0215	40,670	-0.00(-9.28%)
Oct 07, 2022	0.0237	0.0237	0.0237	0.0237	15,000	-0.00(-5.20%)
Oct 05, 2022				0.0250	0	-0.00(-14.68%)
Sep 30, 2022				0.0293	0	+0.00(+11.41%)
Sep 29, 2022	0.0240	0.0263	0.0240	0.0263	88,697	+0.00(+5.20%)
Sep 28, 2022	0.0220	0.0250	0.0210	0.0250	147,752	+0.00(+19.05%)
Sep 27, 2022	0.0210	0.0210	0.0210	0.0210	102	+0.00(+5.00%)
Sep 23, 2022				0.0200	0	+0.00(+11.11%)
Sep 22, 2022	0.0180	0.0181	0.0180	0.0180	39,010	+0.00(+5.26%)
Sep 21, 2022	0.0170	0.0199	0.0170	0.0171	112,337	-0.00(-18.57%)
Sep 20, 2022	0.0198	0.0210	0.0170	0.0210	179,780	+0.00(+0.00%)
Sep 19, 2022	0.0210	0.0210	0.0210	0.0210	2,037	-0.00(-4.55%)
Sep 16, 2022	0.0220	0.0220	0.0181	0.0220	121,000	+0.00(+4.76%)
Sep 15, 2022	0.0200	0.0220	0.0180	0.0210	242,002	-0.00(-8.30%)
Sep 14, 2022	0.0200	0.0229	0.0199	0.0229	282,239	-0.00(-7.29%)
Sep 13, 2022	0.0197	0.0249	0.0197	0.0247	167,157	+0.00(+21.67%)
Sep 12, 2022	0.0222	0.0222	0.0203	0.0203	52,000	-0.00(-8.14%)
Sep 09, 2022	0.0289	0.0298	0.0201	0.0221	740,000	-0.00(-15.33%)
Sep 08, 2022	0.0279	0.0294	0.0261	0.0261	195,981	-0.00(-4.74%)
Sep 06, 2022				0.0274	0	-0.00(-11.04%)
Sep 02, 2022	0.0286	0.0311	0.0272	0.0308	13,500	-0.00(-0.96%)
Sep 01, 2022	0.0270	0.0311	0.0270	0.0311	52,500	-0.00(-2.81%)
Aug 31, 2022	0.0270	0.0350	0.0260	0.0320	406,000	+0.01(+22.61%)
Aug 30, 2022	0.0240	0.0300	0.0240	0.0261	226,900	-0.00(-12.71%)
Aug 29, 2022	0.0260	0.0299	0.0260	0.0299	15,101	+0.00(+15.89%)
Aug 26, 2022	0.0260	0.0260	0.0248	0.0258	28,490	-0.00(-0.77%)
Aug 25, 2022	0.0235	0.0300	0.0235	0.0260	226,990	-0.00(-13.04%)
Aug 24, 2022	0.0259	0.0299	0.0221	0.0299	82,500	+0.00(+1.36%)
Aug 23, 2022	0.0250	0.0295	0.0250	0.0295	50,000	+0.00(+2.43%)
Aug 22, 2022	0.0304	0.0304	0.0221	0.0288	405,200	-0.00(-5.57%)
Aug 19, 2022	0.0300	0.0319	0.0250	0.0305	258,584	+0.00(+1.33%)
Aug 17, 2022				0.0301	0	+0.00(+0.00%)
Aug 16, 2022	0.0310	0.0310	0.0300	0.0301	114,616	-0.00(-2.90%)
Aug 15, 2022	0.0290	0.0320	0.0290	0.0310	166,600	-0.00(-3.13%)
Aug 12, 2022	0.0325	0.0325	0.0270	0.0320	388,290	-0.00(-5.88%)
Aug 11, 2022	0.0313	0.0340	0.0302	0.0340	161,182	-0.00(-2.30%)
Aug 10, 2022	0.0293	0.0348	0.0293	0.0348	126,490	+0.00(+7.74%)
Aug 09, 2022	0.0290	0.0323	0.0290	0.0323	130,566	+0.00(+2.22%)
Aug 08, 2022	0.0321	0.0328	0.0300	0.0316	17,794	-0.00(-3.66%)
Aug 05, 2022	0.0317	0.0328	0.0300	0.0328	67,352	+0.00(+9.33%)
Aug 04, 2022	0.0348	0.0348	0.0300	0.0300	133,100	-0.00(-13.79%)
Aug 03, 2022	0.0320	0.0348	0.0320	0.0348	20,100	-0.00(-0.85%)
Aug 02, 2022	0.0350	0.0351	0.0320	0.0351	159,900	-0.00(-1.40%)
Aug 01, 2022	0.0345	0.0356	0.0310	0.0356	85,400	-0.00(-6.32%)
Jul 29, 2022	0.0324	0.0380	0.0300	0.0380	188,700	+0.01(+17.28%)
Jul 28, 2022	0.0324	0.0356	0.0324	0.0324	12,650	-0.01(-14.74%)
Jul 27, 2022	0.0358	0.0380	0.0300	0.0380	217,449	+0.00(+6.15%)
Jul 26, 2022	0.0347	0.0390	0.0326	0.0358	37,667	-0.00(-2.98%)
Jul 25, 2022	0.0346	0.0387	0.0346	0.0369	54,800	-0.00(-5.38%)
Jul 22, 2022	0.0425	0.0425	0.0300	0.0390	1,115,872	-0.00(-2.50%)
Jul 21, 2022	0.0445	0.0445	0.0400	0.0400	60,000	-0.01(-20.00%)
Jul 20, 2022	0.0453	0.0553	0.0300	0.0500	911,113	-0.01(-16.39%)
Jul 19, 2022	0.0760	0.0760	0.0510	0.0598	30,759	-0.02(-23.23%)
Jul 15, 2022				0.0779	0	-0.00(-5.58%)
Jul 14, 2022	0.0825	0.0825	0.0825	0.0825	3,830	+0.00(+0.00%)
Jul 13, 2022	0.0627	0.0825	0.0505	0.0825	16,620	+0.02(+31.37%)
Jul 12, 2022	0.0600	0.0700	0.0535	0.0628	42,850	+0.01(+20.77%)
Jul 11, 2022	0.0500	0.0625	0.0500	0.0520	81,000	-0.02(-30.67%)
Jul 08, 2022	0.0750	0.0750	0.0750	0.0750	800	+0.00(+0.00%)
Jul 06, 2022				0.0750	0	+0.01(+19.81%)
Jul 05, 2022	0.0500	0.0651	0.0500	0.0626	23,800	+0.00(+0.97%)
Jun 30, 2022				0.0620	0	+0.00(+0.00%)
Jun 29, 2022	0.0500	0.0620	0.0451	0.0620	78,010	+0.02(+37.78%)
Jun 28, 2022	0.0332	0.0450	0.0332	0.0450	16,900	+0.00(+0.00%)
Jun 27, 2022	0.0448	0.0496	0.0448	0.0450	114,097	-0.01(-16.67%)
Jun 24, 2022	0.0469	0.0540	0.0444	0.0540	218,460	+0.01(+10.43%)
Jun 23, 2022	0.0348	0.0489	0.0348	0.0489	31,896	+0.00(+8.91%)
Jun 22, 2022	0.0399	0.0449	0.0399	0.0449	12,500	+0.00(+0.00%)
Jun 21, 2022	0.0450	0.0450	0.0449	0.0449	25,200	-0.00(-4.26%)
Jun 17, 2022	0.0469	0.0469	0.0469	0.0469	10,000	+0.00(+4.69%)
Jun 16, 2022	0.0432	0.0448	0.0326	0.0448	320,200	-0.01(-10.40%)
Jun 15, 2022	0.0476	0.0500	0.0400	0.0500	61,450	+0.01(+11.61%)
Jun 14, 2022	0.0404	0.0448	0.0400	0.0448	30,200	+0.00(+5.41%)
Jun 13, 2022	0.0401	0.0499	0.0311	0.0425	289,990	-0.01(-15.00%)
Jun 10, 2022	0.0401	0.0500	0.0401	0.0500	10,100	+0.00(+0.00%)
Jun 09, 2022	0.0500	0.0500	0.0500	0.0500	1,712	+0.00(+2.04%)
Jun 08, 2022	0.0445	0.0490	0.0445	0.0490	23,288	+0.00(+0.20%)
Jun 07, 2022	0.0490	0.0490	0.0400	0.0489	63,000	-0.00(-0.20%)
Jun 06, 2022	0.0490	0.0490	0.0490	0.0490	712	-0.00(-2.00%)
Jun 03, 2022	0.0499	0.0500	0.0450	0.0500	52,500	+0.00(+2.46%)
Jun 02, 2022	0.0488	0.0488	0.0488	0.0488	500	-0.00(-2.40%)
May 31, 2022				0.0500	0	+0.00(+2.04%)
May 27, 2022	0.0390	0.0490	0.0390	0.0490	6,000	-0.00(-2.00%)
May 25, 2022				0.0500	0	+0.01(+25.00%)
May 24, 2022	0.0460	0.0460	0.0400	0.0400	26,900	-0.00(-4.76%)
May 23, 2022	0.0420	0.0420	0.0420	0.0420	2,000	+0.00(+0.48%)
May 20, 2022	0.0418	0.0418	0.0418	0.0418	3,090	+0.00(+7.18%)
May 19, 2022	0.0420	0.0420	0.0390	0.0390	84,000	-0.00(-4.88%)
May 18, 2022	0.0410	0.0410	0.0401	0.0410	95,800	-0.00(-8.89%)
May 17, 2022	0.0450	0.0450	0.0450	0.0450	4,950	-0.00(-9.82%)
May 16, 2022	0.0494	0.0499	0.0494	0.0499	8,500	-0.00(-3.85%)
May 13, 2022	0.0450	0.0519	0.0450	0.0519	2,189	+0.00(+0.78%)
May 12, 2022	0.0515	0.0515	0.0450	0.0515	15,000	+0.00(+0.00%)
May 11, 2022	0.0515	0.0515	0.0515	0.0515	6,796	+0.00(+10.75%)
May 10, 2022	0.0507	0.0570	0.0465	0.0465	128,300	-0.00(-4.52%)
May 09, 2022	0.0498	0.0498	0.0472	0.0487	28,231	-0.00(-0.61%)
May 06, 2022	0.0533	0.0582	0.0490	0.0490	12,000	-0.01(-16.24%)
May 05, 2022	0.0595	0.0595	0.0481	0.0585	152,073	+0.01(+14.48%)
May 04, 2022	0.0555	0.0555	0.0511	0.0511	20,000	-0.00(-8.42%)
May 03, 2022	0.0599	0.0599	0.0558	0.0558	147,094	-0.00(-1.93%)
May 02, 2022	0.0510	0.0600	0.0510	0.0569	73,088	-0.01(-9.68%)
Apr 29, 2022	0.0510	0.0630	0.0510	0.0630	45,000	+0.00(+5.00%)
Apr 28, 2022	0.0600	0.0615	0.0600	0.0600	23,400	+0.00(+0.00%)
Apr 27, 2022	0.0600	0.0600	0.0600	0.0600	50,000	-0.00(-4.76%)
Apr 26, 2022	0.0600	0.0630	0.0600	0.0630	58,694	-0.00(-4.55%)
Apr 25, 2022	0.0660	0.0660	0.0555	0.0660	91,914	+0.00(+0.00%)
Apr 22, 2022	0.0573	0.0660	0.0573	0.0660	65,450	+0.00(+3.13%)
Apr 21, 2022	0.0545	0.0680	0.0545	0.0640	145,750	+0.00(+6.67%)
Apr 20, 2022	0.0599	0.0600	0.0472	0.0600	42,000	+0.00(+0.00%)
Apr 19, 2022	0.0538	0.0600	0.0538	0.0600	13,500	+0.00(+0.00%)
Apr 18, 2022	0.0500	0.0600	0.0500	0.0600	105,227	+0.01(+14.07%)
Apr 14, 2022	0.0500	0.0526	0.0463	0.0526	23,500	+0.00(+5.20%)
Apr 13, 2022	0.0405	0.0500	0.0405	0.0500	34,700	+0.01(+25.00%)
Apr 12, 2022	0.0495	0.0499	0.0400	0.0400	104,933	-0.00(-9.09%)
Apr 11, 2022	0.0530	0.0568	0.0320	0.0440	363,446	-0.02(-26.67%)
Apr 07, 2022				0.0600	0	+0.00(+0.00%)
Apr 06, 2022	0.0600	0.0600	0.0600	0.0600	2,180	+0.00(+0.00%)
Apr 05, 2022	0.0650	0.0650	0.0600	0.0600	31,791	-0.01(-7.69%)
Apr 04, 2022	0.0650	0.0710	0.0650	0.0650	33,250	-0.01(-7.14%)
Apr 01, 2022	0.0700	0.0700	0.0650	0.0700	63,388	-0.00(-6.67%)
Mar 31, 2022	0.0650	0.0770	0.0630	0.0750	339,038	+0.01(+19.05%)
Mar 30, 2022	0.0600	0.0630	0.0574	0.0630	42,000	+0.00(+0.00%)
Mar 29, 2022	0.0580	0.0630	0.0549	0.0630	88,700	+0.00(+3.79%)
Mar 28, 2022	0.0581	0.0607	0.0580	0.0607	58,342	-0.00(-4.56%)
Mar 25, 2022	0.0570	0.0650	0.0570	0.0636	84,966	-0.01(-11.05%)
Mar 24, 2022	0.0714	0.0715	0.0560	0.0715	112,528	+0.00(+0.28%)
Mar 23, 2022	0.0555	0.0714	0.0555	0.0713	80,120	+0.01(+11.76%)
Mar 22, 2022	0.0600	0.0720	0.0555	0.0638	52,690	+0.00(+4.59%)
Mar 21, 2022	0.0551	0.0610	0.0551	0.0610	40,001	-0.01(-15.28%)
Mar 18, 2022	0.0551	0.0720	0.0551	0.0720	30,200	+0.00(+5.57%)
Mar 17, 2022	0.0623	0.0682	0.0617	0.0682	17,054	+0.00(+0.00%)
Mar 16, 2022	0.0682	0.0682	0.0681	0.0682	10,241	+0.00(+3.33%)
Mar 15, 2022	0.0599	0.0682	0.0590	0.0660	176,720	+0.00(+4.27%)
Mar 14, 2022	0.0482	0.0699	0.0482	0.0633	424,322	+0.02(+31.87%)
Mar 11, 2022	0.0512	0.0523	0.0472	0.0480	291,250	-0.00(-8.75%)
Mar 10, 2022	0.0615	0.0620	0.0510	0.0526	181,667	-0.01(-13.77%)
Mar 09, 2022	0.0750	0.0750	0.0610	0.0610	109,062	-0.01(-17.46%)
Mar 08, 2022	0.0616	0.0849	0.0616	0.0739	148,331	+0.01(+23.17%)
Mar 07, 2022	0.0555	0.0643	0.0510	0.0600	111,980	-0.00(-1.48%)
Mar 03, 2022				0.0609	0	+0.01(+10.73%)
Mar 02, 2022	0.0557	0.0557	0.0550	0.0550	26,100	+0.00(+0.00%)
Mar 01, 2022	0.0513	0.0573	0.0500	0.0550	141,990	-0.01(-12.70%)
Feb 28, 2022	0.0511	0.0630	0.0511	0.0630	46,000	+0.00(+5.00%)
Feb 24, 2022				0.0600	0	-0.01(-8.40%)
Feb 23, 2022	0.0655	0.0655	0.0655	0.0655	1,000	+0.00(+0.00%)
Feb 22, 2022	0.0590	0.0655	0.0590	0.0655	41,404	+0.01(+18.02%)
Feb 18, 2022				0.0555	0	-0.01(-15.78%)
Feb 17, 2022	0.0680	0.0715	0.0600	0.0659	167,686	-0.01(-12.13%)
Feb 16, 2022	0.0820	0.0820	0.0660	0.0750	188,137	-0.01(-8.54%)
Feb 15, 2022	0.0746	0.0820	0.0673	0.0820	32,551	+0.01(+6.49%)
Feb 14, 2022	0.0790	0.0800	0.0687	0.0770	240,920	-0.00(-2.53%)
Feb 11, 2022	0.0766	0.0811	0.0720	0.0790	61,163	-0.00(-1.25%)
Feb 10, 2022	0.0810	0.0810	0.0800	0.0800	2,193	+0.01(+11.11%)
Feb 09, 2022	0.0780	0.0810	0.0720	0.0720	40,900	-0.01(-9.55%)
Feb 08, 2022	0.0752	0.0796	0.0752	0.0796	14,850	+0.01(+10.40%)
Feb 07, 2022	0.0726	0.0825	0.0721	0.0721	54,241	-0.01(-9.65%)
Feb 04, 2022	0.0777	0.0829	0.0725	0.0798	78,962	+0.00(+2.57%)
Feb 03, 2022	0.0823	0.0825	0.0752	0.0778	4,002	-0.00(-5.58%)
Feb 02, 2022	0.0838	0.0838	0.0720	0.0824	51,362	+0.00(+5.64%)
Feb 01, 2022	0.0779	0.0838	0.0762	0.0780	35,153	-0.00(-2.38%)
Jan 31, 2022	0.0758	0.0799	0.0717	0.0799	68,775	+0.01(+11.44%)
Jan 28, 2022	0.0779	0.0839	0.0716	0.0717	56,166	-0.01(-7.84%)
Jan 27, 2022	0.0758	0.0800	0.0716	0.0778	72,587	-0.00(-2.75%)
Jan 26, 2022	0.0758	0.0800	0.0758	0.0800	7,450	+0.01(+11.89%)
Jan 25, 2022	0.0715	0.0715	0.0715	0.0715	30,347	-0.01(-14.78%)
Jan 24, 2022	0.0720	0.0839	0.0720	0.0839	36,268	+0.00(+3.58%)
Jan 21, 2022	0.0778	0.0839	0.0752	0.0810	46,360	+0.00(+3.98%)
Jan 20, 2022	0.0700	0.0780	0.0700	0.0779	77,172	+0.01(+11.29%)
Jan 19, 2022	0.0730	0.0755	0.0700	0.0700	50,638	-0.01(-10.26%)
Jan 18, 2022	0.0900	0.0900	0.0720	0.0780	146,161	-0.02(-17.02%)
Jan 14, 2022				0.0940	0	+0.00(+0.00%)
Jan 13, 2022	0.0840	0.0940	0.0840	0.0940	1,620	-0.00(-0.95%)
Jan 12, 2022	0.0949	0.0949	0.0949	0.0949	5,000	-0.01(-5.10%)
Jan 11, 2022	0.0867	0.1000	0.0715	0.1000	33,929	+0.01(+12.99%)
Jan 10, 2022	0.0998	0.0999	0.0770	0.0885	63,600	+0.00(+3.27%)
Jan 07, 2022	0.0990	0.1000	0.0830	0.0857	246,394	-0.00(-4.78%)
Jan 06, 2022	0.0900	0.0900	0.0900	0.0900	7,400	+0.00(+5.88%)
Jan 05, 2022	0.0894	0.0894	0.0850	0.0850	7,700	-0.00(-5.45%)
Jan 04, 2022	0.0904	0.0904	0.0763	0.0899	61,925	+0.01(+15.26%)