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

Hannan Metals Ltd (OP: HANNF )

0.3096 UNCHANGED
Streaming Delayed Price Updated: 2:51 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 0.2181 0.2330 0.2050 0.2277 377,300 +0.01(+3.50%)
May 28, 2020 0.2087 0.2700 0.1975 0.2200 84,373 +0.02(+9.95%)
May 27, 2020 0.2230 0.2230 0.2000 0.2001 42,146 +0.00(+0.05%)
May 26, 2020 0.1956 0.2117 0.1879 0.2000 58,236 +0.01(+6.38%)
May 22, 2020 0.1850 0.1956 0.1776 0.1880 122,300 +0.00(+0.80%)
May 21, 2020 0.1988 0.2020 0.1736 0.1865 46,841 -0.01(-4.65%)
May 20, 2020 0.1700 0.1956 0.1700 0.1956 187,960 +0.03(+16.57%)
May 19, 2020 0.1277 0.1800 0.1277 0.1678 314,805 +0.02(+11.13%)
May 18, 2020 0.1310 0.1580 0.1201 0.1510 203,234 +0.03(+25.83%)
May 15, 2020 0.1220 0.1260 0.1154 0.1200 58,900 -0.01(-6.98%)
May 14, 2020 0.1290 0.1290 0.1255 0.1290 18,475 -0.00(-0.77%)
May 13, 2020 0.1301 0.1360 0.1300 0.1300 96,025 -0.00(-1.89%)
May 11, 2020 0.1325 0.1325 0.1325 0 -0.01(-7.34%)
May 08, 2020 0.1311 0.1430 0.1311 0.1430 2,400 +0.01(+5.93%)
May 07, 2020 0.1350 0.1350 0.1350 0.1350 5,005 -0.00(-2.53%)
May 06, 2020 0.1440 0.1450 0.1385 0.1385 9,150 +0.01(+6.54%)
May 05, 2020 0.1300 0.1300 0.1300 0.1300 250 -0.01(-9.47%)
May 04, 2020 0.1400 0.1436 0.1370 0.1436 54,200 +0.00(+2.57%)
May 01, 2020 0.1400 0.1400 0.1400 0.1400 5,500 -0.00(-0.57%)
Apr 30, 2020 0.1475 0.1475 0.1408 0.1408 1,100 +0.01(+6.26%)
Apr 29, 2020 0.1436 0.1500 0.1325 0.1325 5,300 +0.01(+7.72%)
Apr 28, 2020 0.1230 0.1230 0.1230 0.1230 5,000 -0.01(-6.82%)
Apr 27, 2020 0.1348 0.1400 0.1300 0.1320 44,471 -0.00(-0.75%)
Apr 24, 2020 0.1459 0.1459 0.1318 0.1330 47,600 -0.01(-5.34%)
Apr 22, 2020 0.1405 0.1405 0.1405 0 -0.01(-8.17%)
Apr 21, 2020 0.1387 0.1530 0.1300 0.1530 91,125 +0.00(+0.39%)
Apr 20, 2020 0.1540 0.1540 0.1500 0.1524 10,500 +0.00(+1.60%)
Apr 17, 2020 0.1466 0.1500 0.1466 0.1500 4,400 +0.00(+3.38%)
Apr 16, 2020 0.1500 0.1500 0.1367 0.1451 67,000 +0.00(+0.42%)
Apr 15, 2020 0.1550 0.1550 0.1340 0.1445 49,065 +0.01(+9.47%)
Apr 14, 2020 0.1386 0.1490 0.1320 0.1320 44,100 -0.01(-6.25%)
Apr 13, 2020 0.1200 0.1420 0.1200 0.1408 82,142 +0.01(+10.00%)
Apr 09, 2020 0.1300 0.1341 0.1280 0.1280 47,500 -0.00(-0.78%)
Apr 08, 2020 0.1350 0.1350 0.1290 0.1290 75,371 -0.00(-1.83%)
Apr 07, 2020 0.1340 0.1340 0.1216 0.1314 21,610 +0.02(+18.38%)
Apr 06, 2020 0.1279 0.1279 0.1110 0.1110 7,000 -0.00(-1.77%)
Apr 03, 2020 0.1330 0.1330 0.1100 0.1130 17,500 +0.00(+2.73%)
Apr 02, 2020 0.1210 0.1210 0.1100 0.1100 1,162 -0.01(-6.78%)
Apr 01, 2020 0.1151 0.1180 0.1151 0.1180 2,500 -0.01(-9.23%)
Mar 31, 2020 0.1300 0.1300 0.1173 0.1300 19,501 +0.01(+12.95%)
Mar 30, 2020 0.1300 0.1300 0.1151 0.1151 50,002 -0.02(-12.14%)
Mar 27, 2020 0.1191 0.1316 0.1109 0.1310 95,700 -0.01(-5.28%)
Mar 26, 2020 0.1400 0.1406 0.1310 0.1383 99,200 -0.00(-1.21%)
Mar 25, 2020 0.1450 0.1450 0.1260 0.1400 56,236 +0.01(+10.24%)
Mar 24, 2020 0.1022 0.1300 0.1020 0.1270 79,500 +0.02(+22.94%)
Mar 23, 2020 0.1080 0.1080 0.0984 0.1033 6,346 -0.01(-6.09%)
Mar 20, 2020 0.1105 0.1166 0.1038 0.1100 53,600 +0.01(+7.63%)
Mar 19, 2020 0.1157 0.1157 0.1000 0.1022 83,085 -0.02(-14.83%)
Mar 18, 2020 0.1212 0.1300 0.1050 0.1200 87,666 +0.01(+10.60%)
Mar 17, 2020 0.1100 0.1200 0.1069 0.1085 35,707 -0.01(-9.58%)
Mar 16, 2020 0.1100 0.1200 0.1044 0.1200 72,826 +0.00(+0.00%)
Mar 13, 2020 0.1033 0.1200 0.1029 0.1200 156,200 +0.02(+15.61%)
Mar 12, 2020 0.1080 0.1116 0.1000 0.1038 89,200 -0.01(-8.14%)
Mar 11, 2020 0.1404 0.1440 0.1130 0.1130 66,957 -0.02(-17.82%)
Mar 10, 2020 0.1300 0.1428 0.1182 0.1375 131,055 +0.02(+17.52%)
Mar 09, 2020 0.1376 0.1376 0.1055 0.1170 148,275 -0.03(-22.21%)
Mar 06, 2020 0.1515 0.1515 0.1376 0.1504 6,000 -0.00(-2.21%)
Mar 05, 2020 0.1538 0.1538 0.1538 0.1538 520 +0.00(+3.22%)
Mar 04, 2020 0.1440 0.1490 0.1390 0.1490 31,295 -0.00(-3.12%)
Mar 03, 2020 0.1500 0.1538 0.1463 0.1538 22,050 +0.00(+2.53%)
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.