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 31, 2021 0.4000 0.4000 0.4000 0.4000 12,100 -0.01(-1.23%)
May 28, 2021 0.4100 0.4100 0.4000 0.4050 168,787 -0.00(-1.22%)
May 27, 2021 0.4050 0.4100 0.4050 0.4100 17,500 -0.01(-1.20%)
May 26, 2021 0.3950 0.4150 0.3950 0.4150 17,805 +0.01(+2.47%)
May 25, 2021 0.4350 0.4350 0.4050 0.4050 36,433 +0.01(+1.25%)
May 21, 2021 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
May 20, 2021 0.4300 0.4300 0.4150 0.4150 66,407 -0.02(-3.49%)
May 19, 2021 0.4100 0.4350 0.4100 0.4300 89,222 +0.01(+1.18%)
May 18, 2021 0.4300 0.4500 0.4200 0.4250 1,459,386 +0.02(+6.25%)
May 17, 2021 0.4100 0.4300 0.4000 0.4000 831,789 +0.03(+6.67%)
May 14, 2021 0.3800 0.3800 0.3750 0.3750 31,500 -0.01(-1.32%)
May 13, 2021 0.3800 0.3800 0.3800 0.3800 10,700 +0.00(+0.00%)
May 12, 2021 0.3900 0.3900 0.3800 0.3800 54,993 -0.03(-6.17%)
May 11, 2021 0.3850 0.4050 0.3850 0.4050 113,961 -0.00(-1.22%)
May 10, 2021 0.3900 0.4100 0.3700 0.4100 162,700 +0.02(+6.49%)
May 07, 2021 0.3900 0.3900 0.3800 0.3850 11,309 +0.00(+0.00%)
May 06, 2021 0.3850 0.3900 0.3750 0.3850 79,187 +0.00(+0.00%)
May 05, 2021 0.3950 0.3950 0.3800 0.3850 86,157 -0.03(-7.23%)
May 04, 2021 0.4100 0.4200 0.4000 0.4150 25,017 -0.01(-1.19%)
May 03, 2021 0.4100 0.4200 0.4000 0.4200 127,714 +0.00(+0.00%)
Apr 30, 2021 0.4250 0.4250 0.4200 0.4200 42,707 +0.00(+0.00%)
Apr 29, 2021 0.4200 0.4250 0.4100 0.4200 78,751 +0.01(+2.44%)
Apr 28, 2021 0.4100 0.4100 0.3900 0.4100 23,860 +0.00(+1.23%)
Apr 27, 2021 0.4150 0.4150 0.3900 0.4050 23,800 -0.01(-3.57%)
Apr 26, 2021 0.4250 0.4450 0.4000 0.4200 139,195 -0.01(-1.18%)
Apr 23, 2021 0.4200 0.4250 0.3800 0.4250 72,960 +0.01(+1.19%)
Apr 22, 2021 0.3850 0.4200 0.3800 0.4200 98,950 +0.03(+9.09%)
Apr 21, 2021 0.3950 0.4000 0.3550 0.3850 297,859 -0.02(-3.75%)
Apr 20, 2021 0.4100 0.4200 0.3850 0.4000 127,400 -0.02(-4.76%)
Apr 19, 2021 0.4400 0.4400 0.4100 0.4200 239,731 -0.03(-6.67%)
Apr 16, 2021 0.4750 0.4750 0.4500 0.4500 52,114 -0.03(-6.25%)
Apr 15, 2021 0.4550 0.4800 0.4550 0.4800 82,900 +0.03(+7.87%)
Apr 14, 2021 0.4600 0.4700 0.4450 0.4450 50,650 -0.02(-4.30%)
Apr 13, 2021 0.4800 0.4800 0.4600 0.4650 38,366 -0.01(-3.12%)
Apr 12, 2021 0.4800 0.4900 0.4800 0.4800 20,387 +0.01(+2.13%)
Apr 09, 2021 0.4800 0.4900 0.4650 0.4700 39,000 -0.01(-2.08%)
Apr 08, 2021 0.4700 0.4850 0.4700 0.4800 67,000 +0.01(+2.13%)
Apr 07, 2021 0.4800 0.4800 0.4600 0.4700 50,092 +0.00(+1.08%)
Apr 06, 2021 0.4700 0.4850 0.4650 0.4650 44,499 +0.01(+1.09%)
Apr 05, 2021 0.4700 0.4700 0.4500 0.4600 17,608 -0.01(-3.16%)
Apr 01, 2021 0.4750 0.4750 0.4750 0 +0.02(+5.56%)
Mar 31, 2021 0.4500 0.4700 0.4400 0.4500 29,619 -0.01(-2.17%)
Mar 30, 2021 0.4950 0.4950 0.4600 0.4600 95,053 -0.02(-5.15%)
Mar 29, 2021 0.4700 0.4850 0.4700 0.4850 11,100 +0.02(+3.19%)
Mar 26, 2021 0.5000 0.5000 0.4600 0.4700 142,300 -0.03(-6.00%)
Mar 25, 2021 0.5200 0.5400 0.4950 0.5000 154,185 -0.05(-9.09%)
Mar 24, 2021 0.5500 0.5500 0.5400 0.5500 55,000 +0.02(+3.77%)
Mar 23, 2021 0.5800 0.6000 0.5300 0.5300 117,489 -0.05(-8.62%)
Mar 22, 2021 0.6000 0.6000 0.5600 0.5800 140,978 +0.02(+3.57%)
Mar 19, 2021 0.5600 0.6200 0.4800 0.5600 941,063 -0.01(-1.75%)
Mar 18, 2021 0.5100 0.5700 0.4900 0.5700 157,300 +0.07(+14.00%)
Mar 17, 2021 0.4800 0.5100 0.4750 0.5000 71,786 +0.00(+0.00%)
Mar 16, 2021 0.5400 0.5400 0.5000 0.5000 44,600 +0.00(+0.00%)
Mar 15, 2021 0.5400 0.5500 0.4750 0.5000 101,934 -0.01(-1.96%)
Mar 12, 2021 0.5100 0.5200 0.4950 0.5100 97,950 +0.00(+0.00%)
Mar 11, 2021 0.5800 0.5800 0.4950 0.5100 178,032 -0.02(-3.77%)
Mar 10, 2021 0.4600 0.6100 0.4600 0.5300 935,508 +0.09(+19.10%)
Mar 09, 2021 0.4200 0.4500 0.4200 0.4450 59,399 +0.02(+3.49%)
Mar 08, 2021 0.4200 0.4300 0.4100 0.4300 87,530 +0.02(+3.61%)
Mar 05, 2021 0.4250 0.4250 0.4000 0.4150 55,184 -0.02(-3.49%)
Mar 04, 2021 0.4550 0.4600 0.3800 0.4300 164,771 -0.03(-5.49%)
Mar 03, 2021 0.4450 0.4550 0.4450 0.4550 25,500 +0.01(+1.11%)
Mar 02, 2021 0.4450 0.4500 0.4300 0.4500 66,560 +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.