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 (%)
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%)
Sep 01, 2020 0.4900 0.5000 0.4850 0.5000 300,902 +0.01(+2.04%)
Aug 31, 2020 0.4750 0.4900 0.4700 0.4900 75,004 -0.01(-1.01%)
Aug 28, 2020 0.5000 0.5000 0.4900 0.4950 179,100 -0.01(-1.00%)
Aug 27, 2020 0.4950 0.5000 0.4900 0.5000 137,584 +0.01(+1.01%)
Aug 26, 2020 0.4800 0.5000 0.4650 0.4950 185,499 +0.03(+5.32%)
Aug 25, 2020 0.4650 0.4800 0.4600 0.4700 83,590 +0.02(+4.44%)
Aug 24, 2020 0.4550 0.4800 0.4500 0.4500 72,600 -0.02(-5.26%)
Aug 21, 2020 0.4900 0.5100 0.4750 0.4750 54,620 -0.03(-5.00%)
Aug 20, 2020 0.4800 0.5000 0.4800 0.5000 37,000 +0.01(+1.01%)
Aug 19, 2020 0.4800 0.4950 0.4600 0.4950 111,654 +0.02(+3.13%)
Aug 18, 2020 0.5000 0.5100 0.4650 0.4800 173,433 -0.03(-5.88%)
Aug 17, 2020 0.5200 0.5300 0.4900 0.5100 273,915 -0.03(-5.56%)
Aug 14, 2020 0.4600 0.5400 0.4600 0.5400 168,165 +0.08(+17.39%)
Aug 13, 2020 0.4400 0.4800 0.4400 0.4600 177,700 -0.01(-1.08%)
Aug 12, 2020 0.4500 0.4800 0.4500 0.4650 127,182 +0.01(+2.20%)
Aug 11, 2020 0.4350 0.4650 0.4300 0.4550 187,166 +0.01(+2.25%)
Aug 10, 2020 0.4400 0.4550 0.4300 0.4450 244,452 +0.01(+1.14%)
Aug 07, 2020 0.4500 0.4500 0.4200 0.4400 86,000 -0.01(-2.22%)
Aug 06, 2020 0.4500 0.4550 0.4350 0.4500 80,050 +0.00(+0.00%)
Aug 05, 2020 0.4400 0.4900 0.4400 0.4500 157,777 +0.01(+2.27%)
Aug 04, 2020 0.4500 0.4500 0.4150 0.4400 105,338 -0.01(-2.22%)
Jul 31, 2020 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Jul 30, 2020 0.4050 0.4050 0.4000 0.4000 53,520 -0.01(-3.61%)
Jul 29, 2020 0.4300 0.4300 0.4150 0.4150 148,500 -0.03(-5.68%)
Jul 28, 2020 0.4400 0.4450 0.4350 0.4400 193,194 -0.01(-1.12%)
Jul 27, 2020 0.4200 0.4450 0.4150 0.4450 413,320 +0.05(+14.10%)
Jul 24, 2020 0.4500 0.4500 0.3900 0.3900 233,955 -0.06(-13.33%)
Jul 23, 2020 0.4450 0.4700 0.4450 0.4500 125,736 +0.02(+3.45%)
Jul 22, 2020 0.4450 0.4800 0.4250 0.4350 956,271 +0.01(+1.16%)
Jul 21, 2020 0.4400 0.4400 0.3900 0.4300 426,464 -0.01(-2.27%)
Jul 20, 2020 0.4450 0.4500 0.4300 0.4400 84,142 -0.01(-1.12%)
Jul 17, 2020 0.4500 0.4600 0.4450 0.4450 232,695 +0.01(+2.30%)
Jul 16, 2020 0.4200 0.4500 0.4200 0.4350 242,100 -0.01(-2.25%)
Jul 15, 2020 0.4450 0.4450 0.4200 0.4450 72,116 -0.02(-3.26%)
Jul 14, 2020 0.4500 0.4600 0.4450 0.4600 38,670 -0.02(-4.17%)
Jul 13, 2020 0.4800 0.4950 0.4400 0.4800 723,206 +0.00(+0.00%)
Jul 10, 2020 0.4950 0.5200 0.4800 0.4800 710,568 +0.01(+3.23%)
Jul 09, 2020 0.4400 0.4900 0.4400 0.4650 622,052 +0.07(+17.72%)
Jul 08, 2020 0.3750 0.3950 0.3750 0.3950 58,800 +0.03(+6.76%)
Jul 07, 2020 0.3850 0.3850 0.3700 0.3700 122,290 -0.03(-6.33%)
Jul 06, 2020 0.3950 0.4000 0.3850 0.3950 272,356 +0.01(+2.60%)
Jul 03, 2020 0.4000 0.4000 0.3800 0.3850 157,390 +0.00(+0.00%)
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.