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 )

0.4050 +0.0050 (+1.25%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 23, 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 (%)
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%)
Dec 01, 2017 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Nov 29, 2017 0.2600 0.2600 0.2600 400 +0.00(+0.00%)
Nov 27, 2017 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Nov 24, 2017 0.2750 0.2800 0.2750 0.2800 2,500 +0.02(+5.66%)
Nov 22, 2017 0.2650 0.2650 0.2650 0 -0.01(-3.64%)
Nov 21, 2017 0.2750 0.2750 0.2750 0.2750 7,125 +0.00(+0.00%)
Nov 17, 2017 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Nov 16, 2017 0.2650 0.2650 0.2650 0.2650 500 +0.01(+1.92%)
Nov 15, 2017 0.2650 0.2650 0.2600 0.2600 49,000 +0.00(+0.00%)
Nov 14, 2017 0.2600 0.2600 0.2600 0.2600 6,150 -0.02(-5.45%)
Nov 13, 2017 0.2600 0.2750 0.2600 0.2750 81,500 +0.02(+5.77%)
Nov 10, 2017 0.2750 0.2750 0.2600 0.2600 100,500 -0.02(-7.14%)
Nov 09, 2017 0.2350 0.2800 0.2350 0.2800 16,000 +0.06(+24.44%)
Nov 08, 2017 0.2500 0.2500 0.2250 0.2250 9,500 -0.04(-13.46%)
Nov 06, 2017 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Nov 03, 2017 0.2400 0.2650 0.2000 0.2650 17,000 -0.02(-7.02%)
Oct 31, 2017 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Oct 30, 2017 0.3100 0.3100 0.2700 0.2700 80,200 -0.03(-11.48%)
Oct 27, 2017 0.2900 0.3100 0.2850 0.3050 36,000 +0.00(+0.00%)
Oct 26, 2017 0.3050 0.3050 0.3050 0.3050 10,000 +0.00(+0.00%)
Oct 25, 2017 0.3100 0.3100 0.3050 0.3050 18,500 +0.00(+0.00%)
Oct 24, 2017 0.3000 0.3050 0.3000 0.3050 6,000 +0.02(+8.93%)
Oct 23, 2017 0.2800 0.2800 0.2800 0.2800 11,000 +0.00(+0.00%)
Oct 20, 2017 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Oct 19, 2017 0.2800 0.2800 0.2800 0.2800 8,000 +0.00(+0.00%)
Oct 18, 2017 0.2800 0.2800 0.2800 0.2800 10,947 -0.00(-1.75%)
Oct 17, 2017 0.2900 0.2900 0.2800 0.2850 128,965 -0.01(-3.39%)
Oct 16, 2017 0.3200 0.3200 0.2900 0.2950 14,000 -0.02(-4.84%)
Oct 13, 2017 0.3100 0.3100 0.3100 0.3100 20,000 +0.01(+3.33%)
Oct 10, 2017 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Oct 06, 2017 0.2850 0.2850 0.2850 0.2850 2,500 -0.02(-5.00%)
Oct 05, 2017 0.3050 0.3050 0.3000 0.3000 50,000 -0.01(-1.64%)
Oct 04, 2017 0.3050 0.3050 0.3050 0.3050 500 +0.00(+0.00%)
Oct 03, 2017 0.2900 0.3050 0.2900 0.3050 11,000 +0.02(+5.17%)
Oct 02, 2017 0.2900 0.2900 0.2900 0.2900 500 -0.03(-7.94%)
Sep 29, 2017 0.2900 0.3150 0.2900 0.3150 11,000 -0.01(-1.56%)
Sep 28, 2017 0.3000 0.3200 0.3000 0.3200 17,000 +0.03(+10.34%)
Sep 27, 2017 0.2700 0.2900 0.2700 0.2900 60,000 +0.01(+3.57%)
Sep 26, 2017 0.2950 0.2950 0.2700 0.2800 26,000 -0.02(-6.67%)
Sep 25, 2017 0.3000 0.3000 0.3000 0.3000 22,500 +0.00(+0.00%)
Sep 22, 2017 0.2900 0.3000 0.2800 0.3000 24,500 -0.02(-6.25%)
Sep 21, 2017 0.3100 0.3200 0.2800 0.3200 51,500 -0.01(-1.54%)
Sep 20, 2017 0.3450 0.3450 0.3250 0.3250 4,400 +0.00(+0.00%)
Sep 19, 2017 0.3500 0.3500 0.3250 0.3250 15,000 -0.02(-7.14%)
Sep 18, 2017 0.3100 0.3500 0.3100 0.3500 18,298 +0.02(+6.06%)
Sep 15, 2017 0.4000 0.4000 0.3300 0.3300 59,430 -0.03(-8.33%)
Sep 14, 2017 0.3200 0.3600 0.3200 0.3600 17,113 +0.02(+5.88%)
Sep 13, 2017 0.3500 0.3500 0.3250 0.3400 15,300 -0.01(-2.86%)
Sep 12, 2017 0.3500 0.3500 0.3200 0.3500 35,065 +0.01(+2.94%)
Sep 11, 2017 0.3500 0.3500 0.3350 0.3400 19,050 +0.01(+1.49%)
Sep 08, 2017 0.3600 0.3600 0.3350 0.3350 64,540 -0.03(-8.22%)
Sep 07, 2017 0.3600 0.3650 0.3600 0.3650 12,000 -0.02(-3.95%)
Sep 06, 2017 0.3900 0.3900 0.3800 0.3800 43,200 -0.01(-2.56%)
Sep 05, 2017 0.4000 0.4000 0.3900 0.3900 65,100 +0.00(+0.00%)
Sep 01, 2017 0.4100 0.4300 0.3800 0.3900 189,500 -0.02(-4.88%)
Aug 31, 2017 0.3450 0.4100 0.3450 0.4100 405,000 +0.07(+18.84%)
Aug 30, 2017 0.3450 0.3450 0.3350 0.3450 66,500 +0.01(+2.99%)
Aug 29, 2017 0.3450 0.3450 0.3350 0.3350 15,000 -0.01(-1.47%)
Aug 28, 2017 0.3400 0.3400 0.3400 0.3400 4,000 -0.00(-1.45%)
Aug 25, 2017 0.3350 0.3450 0.3350 0.3450 16,225 +0.01(+2.99%)
Aug 24, 2017 0.3450 0.3450 0.3200 0.3350 46,000 +0.00(+0.00%)
Aug 23, 2017 0.3350 0.3350 0.3350 0.3350 10,390 -0.01(-1.47%)
Aug 22, 2017 0.3400 0.3400 0.3400 0.3400 7,000 +0.00(+0.00%)
Aug 21, 2017 0.3200 0.3400 0.3200 0.3400 7,500 +0.02(+6.25%)
Aug 18, 2017 0.3200 0.3200 0.3200 0.3200 23,324 -0.03(-8.57%)
Aug 17, 2017 0.3300 0.3600 0.3300 0.3500 115,100 +0.02(+6.06%)
Aug 16, 2017 0.3200 0.3400 0.3200 0.3300 26,000 +0.01(+3.13%)
Aug 15, 2017 0.3000 0.3200 0.2850 0.3200 35,500 -0.01(-3.03%)
Aug 14, 2017 0.3000 0.3300 0.2850 0.3300 6,000 +0.02(+6.45%)
Aug 11, 2017 0.3200 0.3500 0.3100 0.3100 30,500 -0.02(-6.06%)
Aug 10, 2017 0.3000 0.3300 0.3000 0.3300 4,500 +0.02(+6.45%)
Aug 09, 2017 0.3000 0.3100 0.3000 0.3100 24,654 +0.01(+3.33%)
Aug 08, 2017 0.3000 0.3000 0.3000 0.3000 25,500 +0.00(+0.00%)
Aug 04, 2017 0.2800 0.3000 0.2800 0.3000 17,002 +0.02(+7.14%)
Aug 03, 2017 0.3000 0.3000 0.2700 0.2800 12,000 -0.02(-6.67%)
Aug 02, 2017 0.2900 0.3000 0.2900 0.3000 6,010 -0.01(-3.23%)
Aug 01, 2017 0.2800 0.3100 0.2800 0.3100 11,000 +0.00(+0.00%)
Jul 28, 2017 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jul 27, 2017 0.3000 0.3000 0.3000 0.3000 8,000 +0.00(+0.00%)
Jul 26, 2017 0.3000 0.3050 0.3000 0.3000 10,750 +0.00(+0.00%)
Jul 25, 2017 0.3150 0.3150 0.3000 0.3000 10,000 -0.02(-4.76%)
Jul 24, 2017 0.3150 0.3150 0.3150 0.3150 4,500 +0.02(+5.00%)
Jul 21, 2017 0.3100 0.3100 0.3000 0.3000 12,000 -0.04(-11.76%)
Jul 20, 2017 0.3450 0.3450 0.3400 0.3400 21,015 +0.07(+23.64%)
Jul 18, 2017 0.2750 0.2750 0.2750 0 -0.09(-24.66%)
Jul 14, 2017 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
Jul 13, 2017 0.3800 0.3800 0.3800 0.3800 7,200 +0.03(+8.57%)
Jul 12, 2017 0.3950 0.4000 0.3500 0.3500 33,250 -0.05(-12.50%)
Jul 06, 2017 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Jul 05, 2017 0.3950 0.4200 0.3950 0.4150 111,200 +0.01(+3.75%)
Jul 04, 2017 0.4150 0.4200 0.4000 0.4000 40,500 -0.01(-2.44%)
Jul 03, 2017 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 30, 2017 0.4100 0.4100 0.4100 0.4100 9,500 +0.00(+0.00%)
Jun 29, 2017 0.3600 0.4100 0.3600 0.4100 52,500 +0.03(+7.89%)
Jun 28, 2017 0.3600 0.3800 0.3600 0.3800 6,590 +0.00(+0.00%)
Jun 27, 2017 0.3800 0.3800 0.3800 0.3800 5,700 -0.04(-9.52%)
Jun 26, 2017 0.3700 0.4200 0.3700 0.4200 9,700 +0.00(+0.00%)
Jun 22, 2017 0.4200 0.4200 0.4200 0 +0.07(+20.00%)
Jun 21, 2017 0.3650 0.3650 0.3500 0.3500 15,914 -0.05(-12.50%)
Jun 20, 2017 0.3950 0.4100 0.3750 0.4000 11,500 +0.01(+2.56%)
Jun 19, 2017 0.4000 0.4000 0.3900 0.3900 10,550 -0.01(-2.50%)
Jun 16, 2017 0.4200 0.4200 0.4000 0.4000 117,500 -0.01(-1.23%)
Jun 15, 2017 0.4200 0.4200 0.4050 0.4050 12,590 -0.02(-5.81%)
Jun 14, 2017 0.4300 0.4300 0.4300 0.4300 3,250 -0.02(-4.44%)
Jun 13, 2017 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
Jun 12, 2017 0.4500 0.4500 0.4500 0.4500 5,625 +0.00(+0.00%)
Jun 09, 2017 0.4150 0.4500 0.4150 0.4500 2,000 +0.01(+2.27%)
Jun 08, 2017 0.4550 0.4550 0.4400 0.4400 14,750 -0.04(-8.33%)
Jun 07, 2017 0.4800 0.4800 0.4800 0.4800 2,775 +0.05(+11.63%)
Jun 06, 2017 0.4600 0.4600 0.4300 0.4300 2,558 +0.00(+0.00%)
Jun 05, 2017 0.5000 0.5000 0.4300 0.4300 8,975 -0.07(-14.00%)
Jun 02, 2017 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
May 29, 2017 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
May 26, 2017 0.4900 0.4900 0.4900 0.4900 6,000 -0.01(-2.00%)
May 25, 2017 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
May 24, 2017 0.4950 0.5000 0.4950 0.5000 9,125 +0.03(+5.26%)
May 23, 2017 0.4750 0.4750 0.4750 0.4750 3,000 -0.02(-3.06%)
May 19, 2017 0.4900 0.4900 0.4300 0.4900 4,500 +0.04(+8.89%)
May 18, 2017 0.4500 0.4500 0.4500 0.4500 1,000 -0.02(-4.26%)
May 16, 2017 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
May 12, 2017 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
May 11, 2017 0.4600 0.4600 0.4600 0.4600 1,000 +0.00(+0.00%)
May 10, 2017 0.4600 0.4600 0.4600 0.4600 2,500 +0.01(+2.22%)
May 09, 2017 0.4500 0.4500 0.4500 0.4500 1,000 +0.01(+2.27%)
May 08, 2017 0.4600 0.4600 0.4150 0.4400 5,000 -0.01(-2.22%)
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.