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 )

0.4150 -0.0050 (-1.19%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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 29, 2020 0.2900 0.3150 0.2750 0.3100 577,912 +0.05(+21.57%)
May 28, 2020 0.2800 0.3750 0.2550 0.2550 121,663 -0.03(-8.93%)
May 27, 2020 0.2850 0.2850 0.2800 0.2800 12,863 +0.00(+0.00%)
May 26, 2020 0.2700 0.2900 0.2700 0.2800 37,801 +0.01(+3.70%)
May 25, 2020 0.2600 0.2750 0.2500 0.2700 162,591 +0.01(+3.85%)
May 22, 2020 0.2550 0.2700 0.2450 0.2600 123,127 +0.01(+1.96%)
May 21, 2020 0.2600 0.2650 0.2500 0.2550 38,750 -0.02(-5.56%)
May 20, 2020 0.2300 0.2700 0.2300 0.2700 228,495 +0.03(+12.50%)
May 19, 2020 0.1750 0.2400 0.1750 0.2400 443,404 +0.07(+41.18%)
May 15, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
May 14, 2020 0.1850 0.1850 0.1800 0.1800 9,300 -0.01(-2.70%)
May 13, 2020 0.2000 0.2000 0.1850 0.1850 34,000 -0.01(-2.63%)
May 11, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 08, 2020 0.1900 0.1900 0.1900 0.1900 11,000 +0.00(+0.00%)
May 07, 2020 0.1900 0.1900 0.1900 0.1900 41,000 -0.01(-5.00%)
May 06, 2020 0.2000 0.2000 0.2000 0.2000 23,499 +0.00(+0.00%)
May 04, 2020 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Apr 30, 2020 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Apr 29, 2020 0.1950 0.1950 0.1950 75 +0.00(+0.00%)
Apr 28, 2020 0.1900 0.1950 0.1900 0.1950 9,801 +0.01(+2.63%)
Apr 27, 2020 0.1900 0.1900 0.1900 0.1900 14,100 +0.00(+0.00%)
Apr 24, 2020 0.2000 0.2000 0.1850 0.1900 66,500 -0.01(-5.00%)
Apr 23, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
Apr 22, 2020 0.2000 0.2000 0.1950 0.1950 23,074 -0.01(-2.50%)
Apr 21, 2020 0.1900 0.2100 0.1900 0.2000 33,538 +0.00(+0.00%)
Apr 20, 2020 0.2000 0.2100 0.2000 0.2000 34,000 -0.00(-2.44%)
Apr 17, 2020 0.2050 0.2050 0.2050 0.2050 18,375 +0.00(+0.00%)
Apr 16, 2020 0.2000 0.2050 0.2000 0.2050 110,971 +0.01(+7.89%)
Apr 15, 2020 0.1950 0.1950 0.1850 0.1900 31,439 +0.01(+5.56%)
Apr 14, 2020 0.1900 0.2050 0.1800 0.1800 168,100 -0.01(-5.26%)
Apr 13, 2020 0.1800 0.1900 0.1800 0.1900 71,025 +0.01(+5.56%)
Apr 09, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 08, 2020 0.1750 0.1800 0.1750 0.1800 50,500 +0.01(+2.86%)
Apr 07, 2020 0.1750 0.1750 0.1700 0.1750 4,500 +0.01(+6.06%)
Apr 06, 2020 0.1650 0.1650 0.1650 0.1650 19,550 +0.00(+0.00%)
Apr 03, 2020 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Apr 02, 2020 0.1650 0.1650 0.1650 0.1650 1,600 +0.01(+3.13%)
Apr 01, 2020 0.1700 0.1700 0.1600 0.1600 30,000 -0.01(-5.88%)
Mar 31, 2020 0.1700 0.1700 0.1700 0.1700 6,500 +0.00(+0.00%)
Mar 30, 2020 0.1800 0.1800 0.1700 0.1700 15,500 -0.00(-2.86%)
Mar 27, 2020 0.1750 0.1750 0.1700 0.1750 30,000 -0.02(-7.89%)
Mar 26, 2020 0.1900 0.1950 0.1850 0.1900 125,330 +0.00(+0.00%)
Mar 25, 2020 0.1900 0.1900 0.1750 0.1900 41,100 +0.02(+8.57%)
Mar 24, 2020 0.1550 0.1750 0.1550 0.1750 265,222 +0.02(+16.67%)
Mar 23, 2020 0.1500 0.1550 0.1500 0.1500 7,000 -0.01(-6.25%)
Mar 20, 2020 0.1550 0.1600 0.1550 0.1600 43,453 +0.01(+3.23%)
Mar 19, 2020 0.1500 0.1550 0.1500 0.1550 58,284 -0.01(-6.06%)
Mar 18, 2020 0.1800 0.1800 0.1600 0.1650 49,534 +0.01(+3.13%)
Mar 17, 2020 0.1500 0.1600 0.1500 0.1600 8,200 +0.01(+6.67%)
Mar 16, 2020 0.1600 0.1600 0.1500 0.1500 167,099 -0.01(-6.25%)
Mar 13, 2020 0.1500 0.1600 0.1400 0.1600 38,300 +0.01(+6.67%)
Mar 12, 2020 0.1850 0.1850 0.1500 0.1500 75,600 -0.01(-6.25%)
Mar 11, 2020 0.1900 0.1900 0.1500 0.1600 67,700 -0.03(-15.79%)
Mar 10, 2020 0.1650 0.2000 0.1650 0.1900 137,025 +0.03(+18.75%)
Mar 09, 2020 0.1800 0.1800 0.1500 0.1600 69,500 -0.02(-11.11%)
Mar 05, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Mar 04, 2020 0.2050 0.2050 0.2000 0.2000 74,000 +0.00(+0.00%)
Mar 03, 2020 0.2000 0.2000 0.2000 0.2000 54,000 +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.