Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Hannan Metals Ltd (TSV: HAN )

0.3900 +0.0300 (+8.33%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.0900 0.0900 0.0850 0.0850 11,000 -0.01(-15.00%)
Nov 29, 2018 0.1000 0.1000 0.1000 0.1000 1,470 +0.00(+0.00%)
Nov 28, 2018 0.0850 0.1000 0.0850 0.1000 60,100 +0.02(+25.00%)
Nov 27, 2018 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Nov 26, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Nov 23, 2018 0.0700 0.0750 0.0700 0.0750 6,165 +0.00(+7.14%)
Nov 21, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 20, 2018 0.0800 0.0800 0.0750 0.0750 48,500 -0.01(-6.25%)
Nov 19, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Nov 16, 2018 0.0850 0.0850 0.0800 0.0800 55,000 -0.01(-11.11%)
Nov 14, 2018 0.0900 0.0900 0.0900 0 -0.03(-21.74%)
Nov 12, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Nov 08, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 07, 2018 0.1150 0.1150 0.1000 0.1000 56,000 -0.03(-23.08%)
Nov 06, 2018 0.1300 0.1300 0.1300 150 +0.00(+0.00%)
Nov 05, 2018 0.1250 0.1300 0.1200 0.1300 47,700 +0.00(+0.00%)
Nov 01, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Oct 30, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Oct 29, 2018 0.1250 0.1300 0.1250 0.1300 10,000 +0.01(+4.00%)
Oct 26, 2018 0.1450 0.1450 0.1150 0.1250 118,000 -0.04(-24.24%)
Oct 22, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Oct 19, 2018 0.1550 0.1700 0.1500 0.1700 82,500 +0.04(+25.93%)
Oct 17, 2018 0.1350 0.1350 0.1350 0 -0.02(-12.90%)
Oct 16, 2018 0.1550 0.1550 0.1550 0.1550 14,000 +0.00(+0.00%)
Oct 15, 2018 0.1600 0.1600 0.1550 0.1550 4,500 +0.00(+0.00%)
Oct 12, 2018 0.1750 0.1750 0.1550 0.1550 23,191 -0.02(-11.43%)
Oct 11, 2018 0.1750 0.1750 0.1750 0.1750 35,000 -0.02(-7.89%)
Oct 10, 2018 0.1900 0.1900 0.1900 125 +0.00(+0.00%)
Oct 09, 2018 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Oct 05, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Oct 04, 2018 0.1850 0.1900 0.1800 0.1800 30,500 -0.01(-5.26%)
Oct 03, 2018 0.1850 0.1900 0.1850 0.1900 8,000 +0.00(+0.00%)
Oct 01, 2018 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Sep 25, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 24, 2018 0.1750 0.1750 0.1750 0.1750 41,500 +0.01(+6.06%)
Sep 21, 2018 0.1750 0.1750 0.1650 0.1650 8,500 +0.00(+0.00%)
Sep 20, 2018 0.1750 0.1900 0.1600 0.1650 25,000 -0.01(-8.33%)
Sep 19, 2018 0.1800 0.1800 0.1800 0.1800 6,000 -0.02(-7.69%)
Sep 17, 2018 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Sep 14, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Sep 13, 2018 0.1950 0.1950 0.1800 0.1800 8,500 -0.01(-5.26%)
Sep 12, 2018 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Sep 11, 2018 0.1950 0.1950 0.1850 0.1900 73,000 +0.02(+8.57%)
Sep 10, 2018 0.1900 0.1950 0.1750 0.1750 52,100 -0.01(-2.78%)
Sep 07, 2018 0.1900 0.1900 0.1800 0.1800 22,000 +0.01(+2.86%)
Sep 06, 2018 0.1800 0.1800 0.1750 0.1750 44,000 -0.01(-2.78%)
Sep 05, 2018 0.1900 0.1900 0.1800 0.1800 13,000 -0.01(-5.26%)
Sep 04, 2018 0.1800 0.1900 0.1800 0.1900 46,000 +0.03(+18.75%)
Aug 31, 2018 0.1600 0.1600 0.1600 0 -0.02(-13.51%)
Aug 29, 2018 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Aug 28, 2018 0.2000 0.2000 0.1900 0.2000 42,487 +0.00(+0.00%)
Aug 27, 2018 0.1700 0.2000 0.1700 0.2000 26,709 +0.00(+0.00%)
Aug 24, 2018 0.1900 0.2100 0.1900 0.2000 49,959 +0.02(+11.11%)
Aug 23, 2018 0.1800 0.2050 0.1800 0.1800 59,500 -0.02(-12.20%)
Aug 22, 2018 0.1800 0.2100 0.1800 0.2050 27,500 +0.04(+28.12%)
Aug 21, 2018 0.1850 0.1850 0.1600 0.1600 7,800 +0.00(+0.00%)
Aug 20, 2018 0.1950 0.2100 0.1600 0.1600 176,500 -0.04(-17.95%)
Aug 17, 2018 0.1900 0.2000 0.1850 0.1950 157,500 +0.01(+5.41%)
Aug 16, 2018 0.1750 0.1900 0.1750 0.1850 111,000 +0.02(+12.12%)
Aug 15, 2018 0.1650 0.1650 0.1650 0.1650 23,500 +0.02(+13.79%)
Aug 14, 2018 0.1300 0.1450 0.1300 0.1450 10,000 -0.01(-6.45%)
Aug 13, 2018 0.1550 0.1550 0.1550 0.1550 15,500 -0.02(-11.43%)
Aug 10, 2018 0.1600 0.1950 0.1600 0.1750 107,855 -0.02(-10.26%)
Aug 09, 2018 0.1500 0.2050 0.1500 0.1950 137,000 +0.05(+34.48%)
Aug 08, 2018 0.1200 0.1450 0.1200 0.1450 70,000 +0.02(+20.83%)
Aug 07, 2018 0.1200 0.1200 0.1200 0.1200 9,679 +0.00(+4.35%)
Aug 02, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 30, 2018 0.1150 0.1150 0.1150 0 -0.03(-17.86%)
Jul 27, 2018 0.1400 0.1400 0.1400 0.1400 1,200 +0.00(+0.00%)
Jul 26, 2018 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Jul 25, 2018 0.1150 0.1300 0.1150 0.1300 3,300 +0.01(+8.33%)
Jul 24, 2018 0.1200 0.1200 0.1200 0.1200 12,000 +0.00(+0.00%)
Jul 23, 2018 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-7.69%)
Jul 20, 2018 0.1250 0.1300 0.1250 0.1300 12,000 +0.00(+0.00%)
Jul 12, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 10, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jul 09, 2018 0.1300 0.1300 0.1150 0.1250 33,500 -0.02(-16.67%)
Jul 06, 2018 0.1400 0.1500 0.1300 0.1500 18,000 +0.02(+15.38%)
Jul 05, 2018 0.1250 0.1400 0.1250 0.1300 8,062 -0.01(-3.70%)
Jul 04, 2018 0.1350 0.1400 0.1300 0.1350 141,500 -0.01(-3.57%)
Jul 03, 2018 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.45%)
Jun 29, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 28, 2018 0.1450 0.1450 0.1400 0.1450 62,500 -0.01(-3.33%)
Jun 27, 2018 0.1450 0.1500 0.1450 0.1500 5,500 -0.01(-6.25%)
Jun 25, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 22, 2018 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Jun 20, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 15, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jun 14, 2018 0.1600 0.1600 0.1600 0.1600 50,000 +0.01(+3.23%)
Jun 13, 2018 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.33%)
Jun 12, 2018 0.1500 0.1500 0.1500 0.1500 37,000 -0.01(-6.25%)
Jun 11, 2018 0.1500 0.1600 0.1500 0.1600 16,000 +0.00(+0.00%)
Jun 08, 2018 0.1700 0.1700 0.1600 0.1600 19,725 -0.01(-5.88%)
Jun 06, 2018 0.1700 0.1700 0.1700 0 +0.04(+30.77%)
Jun 05, 2018 0.1400 0.1400 0.1300 0.1300 8,000 -0.04(-23.53%)
Jun 04, 2018 0.1700 0.1700 0.1700 0.1700 8,500 +0.00(+0.00%)
Jun 01, 2018 0.1750 0.1750 0.1750 0.1700 18,575 -0.02(-10.53%)
May 31, 2018 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
May 29, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
May 28, 2018 0.1850 0.1850 0.1850 0.1850 2,000 -0.01(-2.63%)
May 25, 2018 0.1900 0.1900 0.1900 0.1900 2,500 -0.01(-5.00%)
May 24, 2018 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+5.26%)
May 23, 2018 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
May 22, 2018 0.1950 0.1950 0.1900 0.1900 7,800 -0.01(-5.00%)
May 18, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 17, 2018 0.1900 0.2000 0.1900 0.2000 2,000 +0.01(+5.26%)
May 16, 2018 0.2150 0.2150 0.1750 0.1900 55,940 -0.02(-9.52%)
May 15, 2018 0.2000 0.2100 0.2000 0.2100 10,000 +0.00(+0.00%)
May 11, 2018 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
May 09, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 08, 2018 0.2300 0.2300 0.2300 0.2300 21,500 +0.00(+0.00%)
May 07, 2018 0.2300 0.2300 0.2300 0.2300 28,000 +0.00(+0.00%)
May 04, 2018 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+4.55%)
May 02, 2018 0.2200 0.2200 0.2200 262 +0.00(+0.00%)
Apr 30, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Apr 24, 2018 0.2300 0.2300 0.2300 0 +0.03(+12.20%)
Apr 20, 2018 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Apr 19, 2018 0.2100 0.2100 0.2000 0.2100 22,763 +0.00(+0.00%)
Apr 18, 2018 0.2100 0.2100 0.2000 0.2100 7,000 -0.01(-2.33%)
Apr 17, 2018 0.2300 0.2300 0.2150 0.2150 7,200 +0.01(+2.38%)
Apr 16, 2018 0.2100 0.2100 0.2100 0.2100 11,600 -0.02(-8.70%)
Apr 13, 2018 0.2300 0.2300 0.2300 0.2300 14,000 -0.01(-6.12%)
Apr 12, 2018 0.2350 0.2450 0.2200 0.2450 5,510 +0.02(+11.36%)
Apr 11, 2018 0.2200 0.2200 0.1800 0.2200 25,350 -0.02(-10.20%)
Apr 10, 2018 0.2450 0.2550 0.2450 0.2450 35,710 +0.04(+16.67%)
Apr 09, 2018 0.2100 0.2100 0.2100 0.2100 6,000 -0.02(-8.70%)
Apr 06, 2018 0.2300 0.2300 0.2300 0.2300 2,125 -0.01(-4.17%)
Apr 05, 2018 0.2400 0.2400 0.2400 0.2400 3,825 +0.00(+0.00%)
Apr 04, 2018 0.2400 0.2400 0.2400 0.2400 2,500 -0.01(-4.00%)
Apr 03, 2018 0.2500 0.2500 0.2500 0.2500 3,800 +0.00(+0.00%)
Apr 02, 2018 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Mar 29, 2018 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Mar 28, 2018 0.2650 0.2650 0.2650 0.2650 1,001 +0.01(+3.92%)
Mar 27, 2018 0.2550 0.2650 0.2500 0.2550 31,200 +0.01(+2.00%)
Mar 26, 2018 0.2600 0.2600 0.2500 0.2500 8,500 +0.00(+0.00%)
Mar 23, 2018 0.2500 0.2500 0.2450 0.2500 6,000 -0.03(-10.71%)
Mar 21, 2018 0.2800 0.2800 0.2800 0 +0.04(+14.29%)
Mar 20, 2018 0.2450 0.2450 0.2450 0.2450 500 -0.03(-9.26%)
Mar 15, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Mar 12, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Mar 08, 2018 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Mar 07, 2018 0.2500 0.2750 0.2500 0.2600 97,700 -0.01(-3.70%)
Mar 06, 2018 0.2900 0.2900 0.2700 0.2700 7,400 -0.02(-6.90%)
Mar 05, 2018 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Mar 02, 2018 0.2900 0.2900 0.2900 0.2900 1,100 +0.00(+0.00%)
Mar 01, 2018 0.2850 0.2900 0.2500 0.2900 19,000 +0.00(+0.00%)
Feb 28, 2018 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+0.00%)
Feb 27, 2018 0.2950 0.2950 0.2900 0.2900 7,500 +0.00(+0.00%)
Feb 26, 2018 0.2800 0.2900 0.2800 0.2900 174,100 +0.01(+3.57%)
Feb 23, 2018 0.2800 0.2800 0.2800 0.2800 33,000 +0.00(+0.00%)
Feb 22, 2018 0.2800 0.2800 0.2800 0.2800 65,000 -0.02(-6.67%)
Feb 21, 2018 0.3000 0.3000 0.3000 0.3000 92,300 +0.00(+0.00%)
Feb 20, 2018 0.2900 0.3000 0.2900 0.3000 146,500 +0.02(+7.14%)
Feb 16, 2018 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Feb 15, 2018 0.2750 0.2750 0.2750 0.2750 25,200 -0.01(-1.79%)
Feb 13, 2018 0.2800 0.2800 0.2800 0 -0.02(-8.20%)
Feb 09, 2018 0.3050 0.3050 0.3050 0 +0.02(+8.93%)
Feb 08, 2018 0.2850 0.2900 0.2800 0.2800 171,762 -0.01(-3.45%)
Feb 07, 2018 0.2500 0.2900 0.2500 0.2900 147,500 +0.04(+16.00%)
Feb 06, 2018 0.2500 0.2500 0.2500 0.2500 40,000 +0.01(+4.17%)
Feb 05, 2018 0.2400 0.2400 0.2400 0.2400 3,200 +0.00(+0.00%)
Feb 02, 2018 0.2400 0.2400 0.2400 0.2400 10,700 -0.01(-4.00%)
Feb 01, 2018 0.2550 0.2550 0.2500 0.2500 42,000 +0.00(+0.00%)
Jan 31, 2018 0.2550 0.2550 0.2500 0.2500 67,000 +0.00(+0.00%)
Jan 30, 2018 0.2600 0.2650 0.2500 0.2500 72,078 -0.03(-10.71%)
Jan 29, 2018 0.2800 0.2800 0.2800 0.2800 2,207 +0.02(+7.69%)
Jan 26, 2018 0.2650 0.2650 0.2600 0.2600 36,000 -0.02(-7.14%)
Jan 25, 2018 0.3000 0.3000 0.2800 0.2800 17,847 -0.03(-9.68%)
Jan 23, 2018 0.3100 0.3100 0.3100 100 -0.02(-6.06%)
Jan 22, 2018 0.3400 0.3400 0.3000 0.3300 50,100 -0.01(-2.94%)
Jan 18, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 17, 2018 0.3400 0.3400 0.3400 0.3400 15,000 +0.01(+1.49%)
Jan 16, 2018 0.3600 0.3600 0.3350 0.3350 9,500 -0.02(-6.94%)
Jan 15, 2018 0.3500 0.3600 0.3500 0.3600 5,000 +0.02(+5.88%)
Jan 12, 2018 0.3600 0.3600 0.3400 0.3400 4,400 -0.01(-2.86%)
Jan 11, 2018 0.3450 0.3600 0.3300 0.3500 145,400 +0.05(+18.64%)
Jan 10, 2018 0.3300 0.3300 0.2950 0.2950 40,100 -0.05(-15.71%)
Jan 09, 2018 0.3400 0.3500 0.3250 0.3500 161,009 +0.01(+2.94%)
Jan 08, 2018 0.2800 0.3850 0.2800 0.3400 99,164 +0.06(+21.43%)
Jan 05, 2018 0.2650 0.2800 0.2650 0.2800 22,603 +0.04(+14.29%)
Jan 04, 2018 0.2450 0.2500 0.2400 0.2450 46,300 +0.00(+0.00%)
Jan 03, 2018 0.2450 0.2450 0.2400 0.2450 33,500 +0.00(+0.00%)
Jan 02, 2018 0.2450 0.2450 0.2450 0.2450 925 +0.01(+4.26%)
Dec 29, 2017 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 28, 2017 0.2450 0.2450 0.2300 0.2350 8,000 -0.04(-12.96%)
Dec 27, 2017 0.2700 0.2700 0.2700 0.2700 3,500 +0.01(+3.85%)
Dec 22, 2017 0.2450 0.2600 0.2450 0.2600 4,640 -0.01(-3.70%)
Dec 21, 2017 0.2700 0.2700 0.2700 0.2700 9,500 +0.01(+1.89%)
Dec 19, 2017 0.2650 0.2650 0.2650 143 -0.01(-1.85%)
Dec 11, 2017 0.2700 0.2700 0.2700 42 +0.02(+8.00%)
Dec 08, 2017 0.2150 0.2600 0.2150 0.2500 39,125 +0.00(+0.00%)
Dec 07, 2017 0.2500 0.2500 0.2500 0.2500 6,000 -0.01(-3.85%)
Dec 06, 2017 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-3.70%)
Dec 05, 2017 0.2700 0.2700 0.2700 0.2700 4,700 -0.01(-3.57%)
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.