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 (%)
May 17, 2024 0.4250 0.4350 0.4150 0.4200 62,900 -0.02(-3.45%)
May 16, 2024 0.4550 0.4550 0.4150 0.4350 58,049 +0.00(+0.00%)
May 15, 2024 0.4500 0.4500 0.4350 0.4350 57,788 -0.02(-3.33%)
May 14, 2024 0.4500 0.4600 0.4500 0.4500 37,000 +0.02(+3.45%)
May 13, 2024 0.4450 0.4500 0.4350 0.4350 18,500 -0.02(-3.33%)
May 10, 2024 0.4400 0.4500 0.4350 0.4500 180,010 +0.04(+9.76%)
May 09, 2024 0.4300 0.4300 0.4100 0.4100 9,500 +0.00(+0.00%)
May 08, 2024 0.4400 0.4400 0.4100 0.4100 32,602 +0.00(+0.00%)
May 07, 2024 0.4150 0.4200 0.4100 0.4100 18,000 +0.00(+0.00%)
May 06, 2024 0.4100 0.4100 0.4050 0.4100 39,500 +0.01(+2.50%)
May 03, 2024 0.4100 0.4100 0.4000 0.4000 48,300 -0.01(-2.44%)
May 02, 2024 0.4050 0.4100 0.4050 0.4100 41,004 -0.01(-2.38%)
May 01, 2024 0.4200 0.4200 0.4200 0.4200 18,100 +0.01(+1.20%)
Apr 30, 2024 0.4150 0.4200 0.4150 0.4150 51,500 +0.01(+1.22%)
Apr 29, 2024 0.4550 0.4550 0.4100 0.4100 46,064 +0.00(+1.23%)
Apr 26, 2024 0.4100 0.4100 0.4050 0.4050 12,000 -0.01(-2.41%)
Apr 25, 2024 0.3800 0.4300 0.3800 0.4150 100,038 +0.01(+1.22%)
Apr 24, 2024 0.4200 0.4200 0.4100 0.4100 21,000 +0.01(+3.80%)
Apr 23, 2024 0.4300 0.4400 0.3850 0.3950 85,700 -0.04(-10.23%)
Apr 22, 2024 0.4200 0.4500 0.4200 0.4400 39,708 +0.03(+7.32%)
Apr 19, 2024 0.4100 0.4100 0.4100 0.4100 12,541 +0.00(+0.00%)
Apr 18, 2024 0.3950 0.4150 0.3950 0.4100 70,100 +0.02(+6.49%)
Apr 17, 2024 0.4000 0.4000 0.3850 0.3850 31,000 +0.01(+1.32%)
Apr 16, 2024 0.3950 0.4000 0.3800 0.3800 36,750 -0.02(-5.00%)
Apr 15, 2024 0.3500 0.4000 0.3500 0.4000 64,081 +0.04(+11.11%)
Apr 12, 2024 0.3500 0.4200 0.3500 0.3600 77,210 +0.01(+2.86%)
Apr 11, 2024 0.3500 0.3500 0.3500 0.3500 21,114 +0.02(+7.69%)
Apr 10, 2024 0.3250 0.3500 0.3200 0.3250 228,309 -0.02(-7.14%)
Apr 09, 2024 0.3750 0.3900 0.3300 0.3500 328,338 -0.04(-9.09%)
Apr 08, 2024 0.4000 0.4000 0.3800 0.3850 88,950 -0.01(-2.53%)
Apr 05, 2024 0.4000 0.4000 0.3900 0.3950 77,962 +0.01(+1.28%)
Apr 04, 2024 0.3800 0.3900 0.3800 0.3900 13,530 +0.01(+1.30%)
Apr 03, 2024 0.3900 0.3900 0.3800 0.3850 36,110 -0.01(-1.28%)
Apr 02, 2024 0.3900 0.3900 0.3850 0.3900 70,445 -0.01(-2.50%)
Apr 01, 2024 0.3900 0.4000 0.3900 0.4000 26,843 +0.04(+11.11%)
Mar 28, 2024 0.3600 0 -0.03(-6.49%)
Mar 27, 2024 0.3750 0.3850 0.3350 0.3850 55,900 +0.02(+4.05%)
Mar 26, 2024 0.3900 0.3900 0.3100 0.3700 202,655 -0.03(-7.50%)
Mar 25, 2024 0.4300 0.4400 0.3950 0.4000 200,998 -0.02(-4.76%)
Mar 22, 2024 0.3350 0.4400 0.3350 0.4200 583,575 +0.06(+16.67%)
Mar 21, 2024 0.3350 0.3900 0.3350 0.3600 255,795 +0.05(+16.13%)
Mar 20, 2024 0.3000 0.3100 0.2900 0.3100 112,616 +0.03(+8.77%)
Mar 19, 2024 0.2800 0.3000 0.2800 0.2850 87,900 +0.01(+3.64%)
Mar 18, 2024 0.2600 0.2800 0.2600 0.2750 17,000 +0.03(+10.00%)
Mar 15, 2024 0.2700 0.2750 0.2500 0.2500 318,040 -0.02(-7.41%)
Mar 14, 2024 0.2400 0.2750 0.2300 0.2700 122,515 +0.05(+22.73%)
Mar 13, 2024 0.1850 0.2200 0.1850 0.2200 142,600 +0.05(+25.71%)
Mar 12, 2024 0.2050 0.2050 0.1750 0.1750 151,151 -0.02(-7.89%)
Mar 11, 2024 0.1900 0.1900 0.1900 0.1900 2,070 +0.01(+5.56%)
Mar 08, 2024 0.1750 0.1800 0.1750 0.1800 105,500 +0.01(+5.88%)
Mar 07, 2024 0.1750 0.1750 0.1700 0.1700 3,550 +0.00(+0.00%)
Mar 06, 2024 0.1750 0.1750 0.1700 0.1700 46,050 -0.01(-5.56%)
Mar 05, 2024 0.1800 0.1900 0.1800 0.1800 110,000 +0.01(+5.88%)
Mar 04, 2024 0.1700 0.1700 0.1700 0.1700 2,200 +0.00(+0.00%)
Mar 01, 2024 0.1600 0.1700 0.1500 0.1700 27,200 +0.01(+6.25%)
Feb 29, 2024 0.1700 0.1700 0.1600 0.1600 12,313 -0.01(-3.03%)
Feb 28, 2024 0.1700 0.1800 0.1650 0.1650 52,000 -0.01(-2.94%)
Feb 27, 2024 0.1750 0.1800 0.1700 0.1700 51,000 +0.01(+3.03%)
Feb 26, 2024 0.1650 0.1650 0.1650 0.1650 32,100 -0.01(-8.33%)
Feb 23, 2024 0.1750 0.1800 0.1750 0.1800 76,000 +0.00(+0.00%)
Feb 22, 2024 0.1750 0.1800 0.1750 0.1800 14,500 +0.01(+5.88%)
Feb 21, 2024 0.1650 0.1700 0.1650 0.1700 5,001 +0.01(+3.03%)
Feb 20, 2024 0.1600 0.1650 0.1600 0.1650 10,778 +0.02(+10.00%)
Feb 16, 2024 0.1500 0 -0.01(-6.25%)
Feb 14, 2024 0.1600 0 +0.00(+0.00%)
Feb 13, 2024 0.1800 0.1800 0.1600 0.1600 120,000 -0.02(-11.11%)
Feb 12, 2024 0.1800 0.1800 0.1800 0.1800 5,610 +0.01(+9.09%)
Feb 09, 2024 0.1650 0.1750 0.1650 0.1650 32,100 +0.00(+0.00%)
Feb 07, 2024 0.1650 300 +0.00(+0.00%)
Feb 06, 2024 0.1750 0.1750 0.1650 0.1650 98,263 -0.01(-5.71%)
Feb 05, 2024 0.1750 0.1750 0.1750 0.1750 7,550 -0.01(-2.78%)
Feb 02, 2024 0.1750 0.1850 0.1700 0.1800 109,756 +0.01(+5.88%)
Feb 01, 2024 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Jan 31, 2024 0.1600 0.1700 0.1600 0.1700 16,300 +0.01(+3.03%)
Jan 30, 2024 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+6.45%)
Jan 29, 2024 0.1700 0.1800 0.1550 0.1550 222,150 -0.02(-8.82%)
Jan 26, 2024 0.1700 0.1700 0.1700 0.1700 1,500 -0.00(-2.86%)
Jan 25, 2024 0.1750 0.1750 0.1750 0.1750 4,000 +0.00(+2.94%)
Jan 23, 2024 0.1700 0 -0.00(-2.86%)
Jan 22, 2024 0.1750 0.1750 0.1750 0.1750 6,000 +0.01(+9.37%)
Jan 19, 2024 0.1600 0.1600 0.1600 0.1600 15,794 +0.00(+0.00%)
Jan 18, 2024 0.1600 0.1600 0.1600 0.1600 3,500 +0.00(+0.00%)
Jan 17, 2024 0.1700 0.1700 0.1600 0.1600 50,900 -0.01(-5.88%)
Jan 16, 2024 0.1700 0.1700 0.1700 0.1700 3,000 +0.02(+9.68%)
Jan 15, 2024 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-3.13%)
Jan 12, 2024 0.1600 0.1600 0.1600 0.1600 11,500 +0.00(+0.00%)
Jan 11, 2024 0.1650 0.1650 0.1600 0.1600 46,500 -0.01(-8.57%)
Jan 10, 2024 0.1750 0.1750 0.1750 0.1750 35,000 +0.00(+2.94%)
Jan 09, 2024 0.1700 0.1700 0.1700 0.1700 10,500 +0.01(+6.25%)
Jan 08, 2024 0.1650 0.1650 0.1600 0.1600 7,900 +0.00(+0.00%)
Jan 05, 2024 0.1650 0.1650 0.1600 0.1600 19,350 -0.01(-8.57%)
Jan 04, 2024 0.1750 0.1750 0.1750 0.1750 500 -0.01(-2.78%)
Jan 03, 2024 0.1800 0.1800 0.1800 0.1800 4,200 +0.00(+0.00%)
Jan 02, 2024 0.1800 0.1800 0.1800 0.1800 149,500 +0.00(+0.00%)
Dec 29, 2023 0.1800 0 +0.00(+0.00%)
Dec 28, 2023 0.1800 0.1800 0.1750 0.1800 31,000 +0.00(+0.00%)
Dec 27, 2023 0.1650 0.1800 0.1650 0.1800 140,700 +0.00(+0.00%)
Dec 22, 2023 0.1800 0 +0.01(+5.88%)
Dec 21, 2023 0.1700 0.1700 0.1700 0.1700 4,027 +0.01(+6.25%)
Dec 20, 2023 0.1600 0.1600 0.1600 0.1600 3,000 -0.01(-3.03%)
Dec 19, 2023 0.1650 0.1650 0.1550 0.1650 14,000 -0.01(-2.94%)
Dec 18, 2023 0.1650 0.1700 0.1650 0.1700 83,820 +0.01(+3.03%)
Dec 15, 2023 0.1600 0.1650 0.1600 0.1650 19,599 +0.02(+10.00%)
Dec 14, 2023 0.1750 0.1750 0.1500 0.1500 80,000 -0.02(-11.76%)
Dec 12, 2023 0.1700 0 +0.01(+6.25%)
Dec 11, 2023 0.1600 0.1600 0.1600 0.1600 25,000 +0.01(+3.23%)
Dec 08, 2023 0.1600 0.1700 0.1550 0.1550 17,617 -0.01(-3.13%)
Dec 07, 2023 0.1600 0.1700 0.1500 0.1600 95,000 -0.02(-11.11%)
Dec 06, 2023 0.1750 0.1800 0.1750 0.1800 13,540 +0.01(+2.86%)
Dec 05, 2023 0.1700 0.1750 0.1700 0.1750 100,839 +0.00(+0.00%)
Dec 04, 2023 0.1450 0.1750 0.1450 0.1750 20,000 +0.01(+6.06%)
Dec 01, 2023 0.1650 0.1650 0.1600 0.1650 8,000 -0.01(-5.71%)
Nov 30, 2023 0.1650 0.1750 0.1650 0.1750 9,500 +0.01(+9.37%)
Nov 29, 2023 0.1600 0.1600 0.1600 0.1600 3,500 +0.00(+0.00%)
Nov 28, 2023 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+3.23%)
Nov 27, 2023 0.1700 0.1700 0.1550 0.1550 24,000 +0.01(+3.33%)
Nov 24, 2023 0.1500 0.1500 0.1500 0.1500 9,000 +0.01(+7.14%)
Nov 23, 2023 0.1400 0.1400 0.1400 0.1400 3,000 -0.00(-3.45%)
Nov 22, 2023 0.1450 0.1450 0.1400 0.1450 243,500 +0.00(+3.57%)
Nov 21, 2023 0.1400 0.1400 0.1400 0.1400 3,000 +0.01(+3.70%)
Nov 20, 2023 0.1500 0.1500 0.1350 0.1350 17,000 -0.01(-6.90%)
Nov 17, 2023 0.1500 0.1500 0.1450 0.1450 26,000 +0.00(+3.57%)
Nov 16, 2023 0.1650 0.1650 0.1400 0.1400 158,437 -0.03(-20.00%)
Nov 15, 2023 0.1750 0.1750 0.1750 0.1750 15,000 +0.00(+2.94%)
Nov 14, 2023 0.1650 0.1750 0.1650 0.1700 25,500 -0.01(-5.56%)
Nov 13, 2023 0.1800 0.1800 0.1800 0.1800 6,000 -0.01(-2.70%)
Nov 10, 2023 0.1850 0.1850 0.1850 0.1850 120,339 +0.01(+2.78%)
Nov 09, 2023 0.1750 0.1800 0.1750 0.1800 25,154 +0.01(+2.86%)
Nov 08, 2023 0.1700 0.1750 0.1700 0.1750 17,500 +0.01(+6.06%)
Nov 07, 2023 0.1650 0.1650 0.1650 0.1650 6,000 +0.00(+0.00%)
Nov 06, 2023 0.1550 0.1650 0.1550 0.1650 7,500 -0.01(-2.94%)
Nov 03, 2023 0.1700 0.1800 0.1700 0.1700 4,749 +0.01(+3.03%)
Nov 02, 2023 0.1800 0.1800 0.1650 0.1650 9,000 -0.01(-2.94%)
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.