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 (%)
May 31, 2018 0.1520 0.1520 0.1520 75 +0.03(+21.02%)
May 29, 2018 0.1256 0.1256 0.1256 0 -0.03(-19.54%)
May 25, 2018 0.1561 0.1561 0.1561 0 +0.02(+12.30%)
May 21, 2018 0.1390 0.1390 0.1390 0 -0.03(-16.44%)
May 18, 2018 0.1682 0.1682 0.1663 0.1663 8,400 -0.00(-1.51%)
May 16, 2018 0.1689 0.1689 0.1689 0 +0.00(+1.08%)
May 15, 2018 0.1671 0.1671 0.1671 0.1671 3,000 -0.00(-1.11%)
May 11, 2018 0.1690 0.1690 0.1690 0 -0.01(-7.36%)
May 08, 2018 0.1824 0.1824 0.1824 0 -0.00(-0.11%)
May 07, 2018 0.1700 0.1880 0.1700 0.1826 68,000 +0.03(+21.17%)
Apr 30, 2018 0.1507 0.1507 0.1507 25 +0.00(+1.14%)
Apr 26, 2018 0.1490 0.1490 0.1490 0 +0.00(+1.22%)
Apr 20, 2018 0.1472 0.1472 0.1472 0 -0.02(-14.23%)
Apr 19, 2018 0.1716 0.1716 0.1716 0.1716 7,263 -0.00(-2.48%)
Apr 17, 2018 0.1760 0.1760 0.1760 0 -0.01(-4.81%)
Apr 13, 2018 0.1849 0.1849 0.1849 0 +0.01(+8.70%)
Apr 12, 2018 0.1700 0.1701 0.1700 0.1701 3,500 -0.01(-4.06%)
Apr 11, 2018 0.1970 0.1970 0.1700 0.1773 13,875 -0.02(-10.68%)
Apr 10, 2018 0.1964 0.2045 0.1964 0.1985 27,740 +0.02(+13.30%)
Apr 06, 2018 0.1752 0.1752 0.1752 0 -0.01(-7.35%)
Apr 05, 2018 0.1881 0.1891 0.1881 0.1891 8,527 -0.00(-1.51%)
Apr 02, 2018 0.1920 0.1920 0.1920 0 -0.02(-7.43%)
Mar 28, 2018 0.2074 0.2074 0.2074 0 -0.00(-1.24%)
Mar 27, 2018 0.1925 0.2150 0.1925 0.2100 14,850 +0.02(+10.53%)
Mar 26, 2018 0.2066 0.2066 0.1900 0.1900 30,250 -0.01(-4.62%)
Mar 23, 2018 0.1901 0.1992 0.1862 0.1992 8,782 +0.01(+7.10%)
Mar 22, 2018 0.1860 0.1860 0.1860 0.1860 2,498 -0.02(-11.34%)
Mar 15, 2018 0.2098 0.2098 0.2098 0 +0.00(+1.55%)
Mar 12, 2018 0.2066 0.2066 0.2066 0 -0.01(-4.09%)
Mar 09, 2018 0.2115 0.2154 0.2115 0.2154 3,666 +0.02(+8.95%)
Mar 08, 2018 0.1977 0.1977 0.1977 0.1977 1,000 +0.02(+11.76%)
Mar 07, 2018 0.1893 0.2150 0.1769 0.1769 50,700 -0.05(-23.09%)
Mar 06, 2018 0.2182 0.2300 0.2182 0.2300 629 +0.01(+4.27%)
Mar 05, 2018 0.2206 0.2206 0.2206 0.2206 2,000 +0.01(+5.55%)
Feb 27, 2018 0.2090 0.2090 0.2090 0 -0.01(-5.00%)
Feb 26, 2018 0.2167 0.2200 0.2167 0.2200 1,100 -0.00(-1.87%)
Feb 23, 2018 0.2242 0.2242 0.2242 0.2242 8,000 -0.02(-7.16%)
Feb 22, 2018 0.2415 0 +0.00(+0.00%)
Feb 21, 2018 0.2415 0.2415 0.2415 0.2415 100 +0.00(+0.88%)
Feb 20, 2018 0.2400 0.2400 0.2350 0.2394 12,800 -0.00(-0.79%)
Feb 16, 2018 0.2413 0.2413 0.2413 0 +0.01(+6.63%)
Feb 13, 2018 0.2263 0.2263 0.2263 0 -0.02(-7.97%)
Feb 09, 2018 0.2459 0.2459 0.2459 0 +0.05(+26.04%)
Feb 06, 2018 0.1951 0.1951 0.1951 0 -0.00(-1.37%)
Feb 02, 2018 0.1978 0.1978 0.1978 0 -0.00(-0.45%)
Feb 01, 2018 0.1987 0.1987 0.1987 0.1987 100 -0.04(-15.09%)
Jan 31, 2018 0.2340 0.2340 0.2340 0.2340 13,858 +0.01(+6.36%)
Jan 30, 2018 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-5.66%)
Jan 29, 2018 0.2200 0.2332 0.2200 0.2332 15,000 +0.01(+6.53%)
Jan 26, 2018 0.2191 0.2191 0.2189 0.2189 2,500 -0.02(-8.68%)
Jan 25, 2018 0.2480 0.2480 0.2397 0.2397 9,000 -0.02(-6.18%)
Jan 24, 2018 0.2555 0.2555 0.2555 0.2555 4,000 +0.00(+1.59%)
Jan 23, 2018 0.2311 0.2515 0.2273 0.2515 16,000 +0.01(+4.79%)
Jan 22, 2018 0.2770 0.2780 0.2400 0.2400 25,100 -0.02(-8.05%)
Jan 16, 2018 0.2610 0.2610 0.2610 0 -0.01(-4.57%)
Jan 12, 2018 0.2735 0.2735 0.2735 0 -0.02(-6.66%)
Jan 11, 2018 0.2930 0.2740 0.2930 146,000 +0.05(+23.11%)
Jan 10, 2018 0.2843 0.2843 0.2380 0.2380 12,842 -0.05(-16.49%)
Jan 09, 2018 0.2754 0.2854 0.2660 0.2850 44,983 +0.01(+2.15%)
Jan 08, 2018 0.2280 0.3141 0.2280 0.2790 41,898 +0.06(+26.82%)
Jan 05, 2018 0.2219 0.2219 0.2200 0.2200 17,500 +0.03(+13.52%)
Jan 04, 2018 0.1978 0.1978 0.1938 0.1938 40,000 +0.00(+1.41%)
Dec 29, 2017 0.1911 0.1911 0.1911 0 +0.00(+0.10%)
Dec 28, 2017 0.1810 0.1909 0.1810 0.1909 5,012 -0.01(-5.02%)
Dec 22, 2017 0.2010 0.2010 0.2010 0 -0.01(-6.64%)
Dec 20, 2017 0.2153 0.2153 0.2153 0 +0.01(+6.80%)
Dec 19, 2017 0.2016 0.2016 0.2016 0.2016 2,500 +0.02(+11.14%)
Dec 15, 2017 0.1814 0.1814 0.1814 50 -0.03(-15.23%)
Dec 12, 2017 0.2140 0.2140 0.2140 0 -0.00(-0.09%)
Dec 11, 2017 0.2142 0.2142 0.2142 0.2142 1,025 +0.02(+8.07%)
Dec 08, 2017 0.1970 0.1983 0.1970 0.1982 12,500 -0.00(-1.54%)
Dec 06, 2017 0.2013 0.2013 0.2013 0 +0.01(+7.07%)
Nov 30, 2017 0.1880 0.1880 0.1880 47 -0.01(-6.05%)
Nov 29, 2017 0.1983 0.2001 0.1983 0.2001 1,375 -0.00(-0.94%)
Nov 22, 2017 0.2020 0.2020 0.2020 0 -0.02(-7.97%)
Nov 21, 2017 0.2200 0.2200 0.2195 0.2195 9,007 -0.00(-0.23%)
Nov 17, 2017 0.2200 0.2200 0.2200 25 +0.01(+5.57%)
Nov 15, 2017 0.2084 0.2084 0.2084 0 +0.00(+0.10%)
Nov 14, 2017 0.2082 0.2082 0.2082 0.2082 3,575 -0.01(-4.93%)
Nov 13, 2017 0.2190 0.2190 0.2190 0.2190 500 +0.01(+4.83%)
Nov 10, 2017 0.2089 0.2089 0.2089 0.2089 100,000 -0.02(-6.74%)
Nov 09, 2017 0.2240 0.2240 0.2240 0.2240 3,500 +0.04(+22.67%)
Nov 08, 2017 0.2000 0.2000 0.1826 0.1826 10,000 -0.04(-18.52%)
Nov 06, 2017 0.2241 0.2241 0.2241 75 +0.03(+15.69%)
Nov 03, 2017 0.1937 0.1937 0.1937 0.1937 4,500 +0.02(+8.82%)
Oct 30, 2017 0.1780 0.1780 0.1780 0 -0.06(-25.83%)
Oct 27, 2017 0.2458 0.2458 0.2400 0.2400 18,500 +0.02(+10.24%)
Oct 26, 2017 0.2177 0.2177 0.2177 0.2177 250 -0.02(-9.40%)
Oct 25, 2017 0.2486 0.2486 0.2402 0.2403 17,000 -0.00(-0.95%)
Oct 24, 2017 0.2250 0.2426 0.2250 0.2426 11,000 +0.02(+8.30%)
Oct 23, 2017 0.2240 0.2240 0.2240 0.2240 4,000 -0.00(-1.93%)
Oct 18, 2017 0.2284 0.2284 0.2284 17 +0.00(+1.51%)
Oct 17, 2017 0.2260 0.2260 0.2250 0.2250 31,500 -0.01(-5.30%)
Oct 16, 2017 0.2285 0.2376 0.2275 0.2376 14,000 -0.01(-2.46%)
Oct 11, 2017 0.2436 0.2436 0.2436 0 -0.01(-4.13%)
Oct 10, 2017 0.2541 0.2541 0.2541 0.2541 5,000 +0.03(+14.46%)
Oct 09, 2017 0.2220 0.2220 0.2220 0.2220 125 -0.00(-2.16%)
Oct 03, 2017 0.2269 0.2269 0.2269 0 -0.00(-1.26%)
Oct 02, 2017 0.2298 0.2298 0.2298 0.2298 963 -0.03(-11.31%)
Sep 28, 2017 0.2591 0.2591 0.2591 0 +0.06(+28.08%)
Sep 26, 2017 0.2023 0.2023 0.2023 8 -0.05(-18.43%)
Sep 25, 2017 0.2480 0.2480 0.2480 0.2480 5,000 +0.03(+11.71%)
Sep 22, 2017 0.2342 0.2342 0.2220 0.2220 3,800 -0.02(-8.00%)
Sep 21, 2017 0.2560 0.2560 0.2413 0.2413 17,500 -0.03(-10.20%)
Sep 19, 2017 0.2687 0.2687 0.2687 0 -0.02(-6.48%)
Sep 15, 2017 0.2873 0.2873 0.2873 0 +0.00(+1.17%)
Sep 14, 2017 0.2840 0.2840 0.2840 0.2840 1,000 +0.01(+3.20%)
Sep 12, 2017 0.2752 0.2752 0.2752 0 -0.00(-1.22%)
Sep 11, 2017 0.2782 0.2850 0.2782 0.2786 10,650 -0.01(-3.33%)
Sep 08, 2017 0.3013 0.3090 0.2882 0.2882 34,750 -0.03(-10.25%)
Sep 06, 2017 0.3211 0.3211 0.3211 0 +0.00(+0.34%)
Sep 05, 2017 0.3200 0.3200 0.3200 0.3200 51,000 +0.00(+0.95%)
Sep 01, 2017 0.3400 0.3400 0.3170 0.3170 68,900 -0.02(-4.63%)
Aug 31, 2017 0.2826 0.3324 0.2767 0.3324 232,885 +0.05(+19.83%)
Aug 30, 2017 0.2747 0.2780 0.2747 0.2774 29,000 +0.00(+0.00%)
Aug 24, 2017 0.2774 0.2774 0.2774 0 +0.00(+0.51%)
Aug 22, 2017 0.2760 0.2760 0.2760 0 -0.00(-1.60%)
Aug 17, 2017 0.2805 0.2805 0.2805 0 +0.01(+3.31%)
Aug 16, 2017 0.2557 0.2715 0.2557 0.2715 15,500 +0.02(+6.55%)
Aug 15, 2017 0.2548 0.2548 0.2548 0.2548 34,100 -0.02(-7.68%)
Aug 10, 2017 0.2760 0.2760 0.2760 0 -0.03(-10.97%)
Aug 07, 2017 0.3100 0.3100 0.3100 0 +0.10(+44.59%)
Aug 01, 2017 0.2144 0.2144 0.2144 0 -0.02(-8.34%)
Jul 27, 2017 0.2339 0.2339 0.2339 0 -0.03(-12.98%)
Jul 24, 2017 0.2688 0.2688 0.2688 0 +0.02(+7.78%)
Jul 21, 2017 0.2493 0.2494 0.2493 0.2494 10,050 -0.04(-14.00%)
Jul 20, 2017 0.3100 0.3100 0.2900 0.2900 46,020 +0.01(+4.39%)
Jul 14, 2017 0.2778 0.2778 0.2778 0 -0.04(-11.19%)
Jul 12, 2017 0.3128 0.3128 0.3128 0 -0.00(-0.16%)
Jul 06, 2017 0.3133 0.3133 0.3133 0 -0.01(-3.18%)
Jul 05, 2017 0.3081 0.3236 0.3081 0.3236 104,000 +0.01(+3.19%)
Jul 03, 2017 0.3136 0.3136 0.3136 0.3136 0 +0.00(+0.00%)
Jun 30, 2017 0.3136 0.3136 0.3136 0 -0.01(-4.10%)
Jun 29, 2017 0.3270 0.3270 0.3270 0.3270 2,500 +0.04(+12.76%)
Jun 27, 2017 0.2900 0.2900 0.2900 4,000 -0.01(-3.07%)
Jun 26, 2017 0.2991 0.2992 0.2991 0.2992 2,500 -0.01(-3.48%)
Jun 23, 2017 0.3100 0.3100 0.3100 0.3100 100 +0.02(+6.53%)
Jun 22, 2017 0.2805 0.3140 0.2805 0.2910 29,000 +0.00(+1.11%)
Jun 20, 2017 0.2878 0.2878 0.2878 0 -0.01(-3.42%)
Jun 19, 2017 0.3203 0.3203 0.2980 0.2980 9,352 -0.02(-6.44%)
Jun 15, 2017 0.3185 0.3185 0.3185 50 -0.03(-7.39%)
Jun 13, 2017 0.3439 0.3439 0.3439 0 +0.02(+5.82%)
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.