Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hannan Metals Ltd (OP: HANNF )

0.3257 +0.0167 (+5.40%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 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 (%)
Feb 28, 2020 0.1208 0.1239 0.1081 0.1239 188,200 +0.01(+12.64%)
Feb 27, 2020 0.1242 0.1397 0.1100 0.1100 111,758 -0.01(-10.57%)
Feb 26, 2020 0.1500 0.1540 0.1150 0.1230 209,809 -0.03(-18.70%)
Feb 25, 2020 0.1670 0.1670 0.1512 0.1513 61,575 -0.02(-11.00%)
Feb 24, 2020 0.1700 0.1700 0.1656 0.1700 19,650 -0.01(-6.44%)
Feb 21, 2020 0.1685 0.1817 0.1562 0.1817 126,900 +0.02(+12.93%)
Feb 20, 2020 0.1938 0.1938 0.1609 0.1609 24,200 -0.03(-13.73%)
Feb 19, 2020 0.1700 0.1865 0.1685 0.1865 16,000 +0.02(+14.49%)
Feb 18, 2020 0.1700 0.1740 0.1600 0.1629 103,300 -0.01(-4.18%)
Feb 14, 2020 0.1750 0.1750 0.1610 0.1700 98,900 -0.01(-5.56%)
Feb 13, 2020 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.84%)
Feb 12, 2020 0.1800 0.1800 0.1750 0.1785 15,450 -0.01(-3.88%)
Feb 11, 2020 0.1780 0.1857 0.1780 0.1857 45,550 +0.01(+5.81%)
Feb 10, 2020 0.1777 0.1855 0.1650 0.1755 126,200 -0.01(-5.65%)
Feb 07, 2020 0.1783 0.1860 0.1679 0.1860 117,900 -0.02(-9.27%)
Feb 06, 2020 0.2050 0.2050 0.2050 0.2050 5,000 -0.00(-0.34%)
Feb 05, 2020 0.2057 0.2057 0.2057 0.2057 2,000 -0.00(-0.15%)
Feb 04, 2020 0.1980 0.2060 0.1795 0.2060 22,690 +0.01(+4.04%)
Feb 03, 2020 0.2027 0.2086 0.1914 0.1980 16,800 -0.00(-1.35%)
Jan 31, 2020 0.1880 0.2007 0.1878 0.2007 116,600 +0.02(+8.19%)
Jan 30, 2020 0.1904 0.1904 0.1850 0.1855 20,430 +0.00(+1.15%)
Jan 29, 2020 0.1950 0.1950 0.1809 0.1834 78,500 +0.00(+1.89%)
Jan 28, 2020 0.1790 0.1800 0.1790 0.1800 23,055 +0.01(+2.92%)
Jan 27, 2020 0.1800 0.1906 0.1705 0.1749 51,600 -0.01(-5.97%)
Jan 24, 2020 0.1860 0.2109 0.1814 0.1860 51,600 +0.00(+0.00%)
Jan 23, 2020 0.1850 0.2090 0.1800 0.1860 142,250 +0.00(+0.54%)
Jan 22, 2020 0.2081 0.2081 0.1850 0.1850 46,025 -0.02(-10.84%)
Jan 21, 2020 0.1813 0.2200 0.1813 0.2075 212,930 +0.03(+17.90%)
Jan 17, 2020 0.1660 0.1820 0.1650 0.1760 82,500 +0.01(+6.02%)
Jan 16, 2020 0.1530 0.1660 0.1530 0.1660 23,000 +0.01(+8.50%)
Jan 15, 2020 0.1600 0.1600 0.1410 0.1530 246,500 -0.02(-10.53%)
Jan 14, 2020 0.1800 0.1800 0.1640 0.1710 99,327 +0.01(+6.88%)
Jan 13, 2020 0.1559 0.1738 0.1559 0.1600 112,000 +0.01(+5.33%)
Jan 10, 2020 0.1500 0.1519 0.1450 0.1519 12,500 -0.00(-1.36%)
Jan 09, 2020 0.1548 0.1580 0.1400 0.1540 38,950 +0.02(+14.07%)
Jan 08, 2020 0.1350 0.1350 0.1350 0.1350 433 +0.00(+1.50%)
Jan 07, 2020 0.1400 0.1400 0.1330 0.1330 97,500 -0.01(-5.00%)
Jan 06, 2020 0.1589 0.1592 0.1400 0.1400 61,019 -0.01(-6.73%)
Jan 03, 2020 0.1643 0.1734 0.1490 0.1501 46,600 -0.01(-5.60%)
Jan 02, 2020 0.1850 0.1850 0.1543 0.1590 87,918 -0.03(-13.96%)
Dec 31, 2019 0.1740 0.1848 0.1648 0.1848 80,100 +0.01(+7.32%)
Dec 30, 2019 0.1658 0.1735 0.1600 0.1722 145,630 +0.00(+2.93%)
Dec 27, 2019 0.1500 0.1708 0.1300 0.1673 154,000 -0.00(-1.59%)
Dec 26, 2019 0.1085 0.1800 0.1085 0.1700 424,342 +0.05(+44.07%)
Dec 23, 2019 0.1180 0.1180 0.1180 0 +0.03(+42.17%)
Dec 20, 2019 0.1038 0.1038 0.0830 0.0830 6,000 +0.00(+0.00%)
Dec 18, 2019 0.0830 0.0830 0.0830 0 -0.01(-14.43%)
Dec 17, 2019 0.0970 0.0970 0.0970 25 +0.00(+0.00%)
Dec 16, 2019 0.0780 0.0991 0.0780 0.0970 11,125 +0.03(+36.62%)
Dec 13, 2019 0.0568 0.0710 0.0568 0.0710 7,200 +0.02(+30.76%)
Dec 12, 2019 0.0543 0.0543 0.0543 0.0543 4,900 -0.01(-20.73%)
Dec 11, 2019 0.0685 0.0685 0.0685 22 +0.00(+0.00%)
Dec 05, 2019 0.0685 0.0685 0.0685 0 +0.00(+0.00%)
Dec 04, 2019 0.0685 0.0685 0.0685 0.0685 250 +0.01(+24.09%)
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.