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

Hannan Metals Ltd (OP: HANNF )

0.2560 -0.0140 (-5.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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, 2021 0.3400 0.3500 0.3332 0.3468 14,500 +0.00(+0.52%)
Apr 29, 2021 0.3371 0.3450 0.3311 0.3450 27,001 +0.01(+4.55%)
Apr 28, 2021 0.3200 0.3350 0.3081 0.3300 54,320 +0.00(+0.36%)
Apr 27, 2021 0.3236 0.3300 0.3236 0.3288 22,490 -0.01(-2.26%)
Apr 26, 2021 0.3508 0.3508 0.3330 0.3364 25,143 -0.00(-1.29%)
Apr 23, 2021 0.3400 0.3510 0.3073 0.3408 22,800 +0.02(+7.17%)
Apr 22, 2021 0.3090 0.3201 0.3090 0.3180 18,839 +0.02(+5.65%)
Apr 21, 2021 0.3134 0.3207 0.2810 0.3010 142,529 -0.02(-5.23%)
Apr 20, 2021 0.3300 0.3359 0.3094 0.3176 42,000 -0.02(-5.19%)
Apr 19, 2021 0.3548 0.3555 0.3323 0.3350 134,286 -0.03(-7.13%)
Apr 16, 2021 0.3849 0.3849 0.3600 0.3607 61,900 -0.02(-5.08%)
Apr 15, 2021 0.3700 0.3800 0.3610 0.3800 9,900 +0.03(+7.07%)
Apr 14, 2021 0.3640 0.3858 0.3500 0.3549 50,018 -0.03(-8.01%)
Apr 13, 2021 0.3869 0.3869 0.3700 0.3858 13,704 +0.00(+1.26%)
Apr 12, 2021 0.3870 0.3909 0.3800 0.3810 31,297 -0.01(-2.68%)
Apr 09, 2021 0.3860 0.3917 0.3860 0.3915 8,800 +0.01(+1.42%)
Apr 08, 2021 0.3815 0.3860 0.3727 0.3860 20,469 +0.02(+4.32%)
Apr 07, 2021 0.3784 0.3900 0.3683 0.3700 29,388 -0.00(-0.08%)
Apr 06, 2021 0.3784 0.3889 0.3703 0.3703 43,973 +0.00(+0.08%)
Apr 05, 2021 0.3510 0.3879 0.3510 0.3700 19,930 -0.00(-0.99%)
Apr 01, 2021 0.3648 0.3824 0.3611 0.3737 27,500 -0.00(-0.19%)
Mar 31, 2021 0.3562 0.3744 0.3529 0.3744 28,037 +0.01(+2.30%)
Mar 30, 2021 0.3915 0.3915 0.3650 0.3660 90,785 -0.01(-3.35%)
Mar 29, 2021 0.3720 0.3787 0.3720 0.3787 3,744 +0.01(+2.19%)
Mar 26, 2021 0.3985 0.3985 0.3706 0.3706 54,000 -0.03(-6.48%)
Mar 25, 2021 0.4373 0.4373 0.3957 0.3963 21,944 -0.04(-9.19%)
Mar 24, 2021 0.4200 0.4461 0.4200 0.4364 18,015 +0.01(+2.68%)
Mar 23, 2021 0.4662 0.4662 0.4186 0.4250 23,735 -0.04(-8.25%)
Mar 22, 2021 0.4510 0.4850 0.4492 0.4632 85,933 +0.00(+0.70%)
Mar 19, 2021 0.4125 0.4772 0.3850 0.4600 301,400 +0.01(+2.22%)
Mar 18, 2021 0.3923 0.4500 0.3878 0.4500 146,750 +0.05(+12.50%)
Mar 17, 2021 0.4000 0.4071 0.3798 0.4000 69,055 -0.01(-1.74%)
Mar 16, 2021 0.4135 0.4135 0.4071 0.4071 2,154 +0.01(+1.77%)
Mar 15, 2021 0.4150 0.4376 0.3900 0.4000 52,247 -0.01(-2.75%)
Mar 12, 2021 0.4041 0.4113 0.4035 0.4113 12,600 -0.00(-1.03%)
Mar 11, 2021 0.4647 0.4647 0.3804 0.4156 55,258 -0.01(-2.94%)
Mar 10, 2021 0.3586 0.4799 0.3550 0.4282 274,947 +0.09(+26.39%)
Mar 09, 2021 0.3458 0.3569 0.3245 0.3388 21,063 -0.00(-0.41%)
Mar 08, 2021 0.3264 0.3402 0.3157 0.3402 68,497 +0.02(+4.68%)
Mar 05, 2021 0.3296 0.3360 0.3139 0.3250 63,500 -0.01(-2.08%)
Mar 04, 2021 0.3644 0.3644 0.3000 0.3319 74,222 -0.03(-7.81%)
Mar 03, 2021 0.3516 0.3658 0.3516 0.3600 11,651 +0.01(+2.89%)
Mar 02, 2021 0.3500 0.3500 0.3250 0.3499 89,865 -0.00(-1.21%)
Mar 01, 2021 0.3463 0.3691 0.3463 0.3542 32,243 -0.01(-3.28%)
Feb 26, 2021 0.3711 0.3800 0.3650 0.3662 53,800 -0.01(-3.81%)
Feb 25, 2021 0.3846 0.3846 0.3734 0.3807 23,380 +0.01(+2.89%)
Feb 24, 2021 0.3727 0.3900 0.3700 0.3700 25,310 -0.01(-2.63%)
Feb 23, 2021 0.3820 0.3830 0.3727 0.3800 25,991 +0.01(+2.70%)
Feb 22, 2021 0.3500 0.3767 0.3500 0.3700 39,955 +0.02(+5.68%)
Feb 19, 2021 0.3500 0.3697 0.3500 0.3501 74,600 +0.00(+0.03%)
Feb 18, 2021 0.3635 0.3713 0.3500 0.3500 68,421 -0.02(-5.63%)
Feb 17, 2021 0.3742 0.3800 0.3550 0.3709 63,940 -0.00(-0.19%)
Feb 16, 2021 0.3991 0.4000 0.3691 0.3716 35,085 -0.01(-2.29%)
Feb 12, 2021 0.4049 0.4049 0.3696 0.3803 19,800 -0.03(-6.54%)
Feb 11, 2021 0.4000 0.4069 0.3780 0.4069 54,024 +0.01(+3.83%)
Feb 10, 2021 0.3700 0.3919 0.3687 0.3919 21,591 +0.02(+4.76%)
Feb 09, 2021 0.3800 0.3800 0.3682 0.3741 11,810 +0.00(+0.81%)
Feb 08, 2021 0.3819 0.3819 0.3600 0.3711 50,349 +0.00(+0.30%)
Feb 05, 2021 0.3625 0.3708 0.3550 0.3700 21,400 +0.00(+0.16%)
Feb 04, 2021 0.3651 0.3777 0.3617 0.3694 10,136 -0.01(-2.79%)
Feb 03, 2021 0.3800 0.3850 0.3700 0.3800 11,458 -0.00(-0.94%)
Feb 02, 2021 0.3775 0.3952 0.3701 0.3836 39,054 +0.01(+2.79%)
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.