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 )

0.4200 -0.0150 (-3.45%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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, 2020 0.4400 0.4600 0.4200 0.4600 1,755,753 +0.06(+15.00%)
Nov 27, 2020 0.3700 0.4000 0.3700 0.4000 9,490 +0.01(+1.27%)
Nov 26, 2020 0.3950 0.3950 0.3950 0.3950 13,000 +0.00(+0.00%)
Nov 25, 2020 0.4050 0.4050 0.3800 0.3950 23,644 +0.02(+3.95%)
Nov 24, 2020 0.4000 0.4000 0.3600 0.3800 57,679 -0.02(-5.00%)
Nov 23, 2020 0.3950 0.4000 0.3950 0.4000 1,353 +0.00(+0.00%)
Nov 20, 2020 0.3800 0.4000 0.3800 0.4000 47,488 +0.04(+9.59%)
Nov 19, 2020 0.3650 0.3650 0.3600 0.3650 27,500 +0.01(+1.39%)
Nov 18, 2020 0.3700 0.3700 0.3600 0.3600 32,177 -0.01(-2.70%)
Nov 17, 2020 0.4050 0.4050 0.3550 0.3700 91,600 -0.05(-11.90%)
Nov 16, 2020 0.4400 0.4400 0.4100 0.4200 133,156 -0.02(-4.55%)
Nov 13, 2020 0.3950 0.4400 0.3950 0.4400 170,688 +0.03(+8.64%)
Nov 12, 2020 0.3650 0.4150 0.3550 0.4050 105,220 +0.05(+14.08%)
Nov 11, 2020 0.3600 0.3700 0.3500 0.3550 95,626 -0.01(-2.74%)
Nov 10, 2020 0.3950 0.3950 0.3650 0.3650 51,676 -0.03(-7.59%)
Nov 09, 2020 0.3850 0.4050 0.3850 0.3950 26,905 -0.01(-2.47%)
Nov 06, 2020 0.4000 0.4050 0.3800 0.4050 129,000 +0.01(+1.25%)
Nov 05, 2020 0.4000 0.4100 0.3950 0.4000 182,436 +0.01(+1.27%)
Nov 04, 2020 0.4000 0.4000 0.3950 0.3950 63,000 +0.02(+5.33%)
Nov 03, 2020 0.3950 0.3950 0.3750 0.3750 42,000 +0.02(+4.17%)
Nov 02, 2020 0.3700 0.3750 0.3600 0.3600 92,500 -0.01(-2.70%)
Oct 30, 2020 0.3500 0.3800 0.3500 0.3700 108,501 +0.03(+8.82%)
Oct 29, 2020 0.3000 0.3400 0.3000 0.3400 55,500 +0.03(+9.68%)
Oct 28, 2020 0.3250 0.3250 0.3100 0.3100 4,025 -0.03(-10.14%)
Oct 27, 2020 0.3050 0.3450 0.3050 0.3450 108,047 +0.04(+15.00%)
Oct 26, 2020 0.3300 0.3350 0.2900 0.3000 205,496 -0.03(-9.09%)
Oct 23, 2020 0.3300 0.3450 0.3250 0.3300 41,400 +0.00(+0.00%)
Oct 22, 2020 0.3400 0.3400 0.3300 0.3300 77,489 -0.02(-7.04%)
Oct 21, 2020 0.3650 0.3700 0.3550 0.3550 36,000 +0.01(+1.43%)
Oct 20, 2020 0.3500 0.3500 0.3450 0.3500 23,000 +0.01(+1.45%)
Oct 19, 2020 0.3700 0.3750 0.3450 0.3450 76,700 -0.04(-9.21%)
Oct 16, 2020 0.3400 0.3800 0.3400 0.3800 125,350 +0.01(+2.70%)
Oct 15, 2020 0.3800 0.3800 0.3600 0.3700 82,900 -0.01(-1.33%)
Oct 14, 2020 0.3650 0.3800 0.3650 0.3750 46,840 +0.00(+0.00%)
Oct 13, 2020 0.3750 0.3750 0.3750 0.3750 3,000 -0.01(-1.32%)
Oct 09, 2020 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Oct 08, 2020 0.3600 0.3700 0.3600 0.3700 65,500 +0.01(+1.37%)
Oct 07, 2020 0.3550 0.3650 0.3500 0.3650 38,161 -0.03(-6.41%)
Oct 06, 2020 0.3950 0.4000 0.3900 0.3900 101,529 -0.01(-1.27%)
Oct 05, 2020 0.3900 0.3950 0.3600 0.3950 8,422 +0.02(+3.95%)
Oct 02, 2020 0.4000 0.4000 0.3800 0.3800 32,123 -0.02(-5.00%)
Oct 01, 2020 0.4000 0.4000 0.3950 0.4000 20,200 +0.00(+0.00%)
Sep 30, 2020 0.4000 0.4050 0.4000 0.4000 24,075 +0.00(+0.00%)
Sep 29, 2020 0.3900 0.4000 0.3750 0.4000 74,000 +0.02(+3.90%)
Sep 28, 2020 0.3700 0.3950 0.3700 0.3850 8,000 +0.02(+4.05%)
Sep 25, 2020 0.3900 0.3900 0.3700 0.3700 47,859 -0.02(-3.90%)
Sep 24, 2020 0.3900 0.3900 0.3850 0.3850 16,250 +0.00(+0.00%)
Sep 23, 2020 0.4000 0.4000 0.3800 0.3850 41,729 -0.02(-3.75%)
Sep 22, 2020 0.4000 0.4150 0.3800 0.4000 229,710 -0.01(-2.44%)
Sep 21, 2020 0.4400 0.4400 0.4100 0.4100 75,203 -0.04(-8.89%)
Sep 18, 2020 0.4700 0.4700 0.4500 0.4500 88,000 -0.02(-5.26%)
Sep 17, 2020 0.4750 0.4750 0.4750 25 +0.00(+0.00%)
Sep 16, 2020 0.4700 0.4900 0.4650 0.4750 191,509 +0.02(+4.40%)
Sep 15, 2020 0.4450 0.4550 0.4450 0.4550 58,050 +0.03(+5.81%)
Sep 14, 2020 0.4500 0.4500 0.4300 0.4300 44,299 -0.01(-2.27%)
Sep 11, 2020 0.4600 0.4600 0.4400 0.4400 23,900 -0.02(-4.35%)
Sep 10, 2020 0.4750 0.4750 0.4600 0.4600 48,000 -0.01(-3.16%)
Sep 09, 2020 0.4600 0.4800 0.4600 0.4750 13,096 +0.01(+3.26%)
Sep 08, 2020 0.4600 0.4600 0.4600 0.4600 106,700 +0.00(+0.00%)
Sep 04, 2020 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Sep 03, 2020 0.5000 0.5000 0.4850 0.4900 119,500 +0.00(+0.00%)
Sep 02, 2020 0.5000 0.5100 0.4800 0.4900 155,759 -0.01(-2.00%)
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.