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

Hannan Metals Ltd (OP: HANNF )

0.3100 -0.0157 (-4.82%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 18, 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 (%)
Jul 31, 2020 0.3045 0.3500 0.2950 0.3383 65,900 +0.03(+9.13%)
Jul 30, 2020 0.3040 0.3175 0.2885 0.3100 38,785 -0.01(-1.90%)
Jul 29, 2020 0.3250 0.3250 0.3048 0.3160 72,343 -0.01(-4.24%)
Jul 28, 2020 0.3316 0.3346 0.3232 0.3300 63,552 -0.01(-1.49%)
Jul 27, 2020 0.3200 0.3350 0.3000 0.3350 272,982 +0.03(+10.52%)
Jul 24, 2020 0.3410 0.3410 0.2981 0.3031 91,100 -0.04(-12.22%)
Jul 23, 2020 0.3554 0.3554 0.3249 0.3453 99,848 +0.02(+7.70%)
Jul 22, 2020 0.3090 0.3589 0.3090 0.3206 115,261 +0.01(+4.81%)
Jul 21, 2020 0.3030 0.3360 0.2920 0.3059 245,880 -0.01(-4.44%)
Jul 20, 2020 0.3270 0.3321 0.3000 0.3201 73,629 -0.02(-4.85%)
Jul 17, 2020 0.3299 0.3492 0.3299 0.3364 54,100 +0.02(+6.12%)
Jul 16, 2020 0.3050 0.3564 0.3032 0.3170 43,907 -0.00(-0.94%)
Jul 15, 2020 0.3355 0.3355 0.3131 0.3200 45,663 -0.02(-5.24%)
Jul 14, 2020 0.3317 0.3500 0.3214 0.3377 41,717 +0.01(+3.27%)
Jul 13, 2020 0.3700 0.3700 0.3200 0.3270 201,170 -0.03(-7.76%)
Jul 10, 2020 0.3518 0.3750 0.3500 0.3545 143,900 +0.01(+3.20%)
Jul 09, 2020 0.3170 0.3601 0.3170 0.3435 165,143 +0.05(+15.97%)
Jul 08, 2020 0.2799 0.2962 0.2698 0.2962 157,477 +0.03(+9.70%)
Jul 07, 2020 0.2900 0.2900 0.2700 0.2700 55,662 -0.02(-6.90%)
Jul 06, 2020 0.2897 0.2984 0.2865 0.2900 74,327 +0.00(+0.03%)
Jul 02, 2020 0.3150 0.3150 0.2800 0.2899 218,400 -0.04(-10.80%)
Jul 01, 2020 0.3300 0.3500 0.3010 0.3250 283,729 +0.03(+10.92%)
Jun 30, 2020 0.2280 0.3200 0.2206 0.2930 172,146 +0.06(+27.95%)
Jun 29, 2020 0.2062 0.2291 0.2062 0.2290 139,890 +0.02(+9.05%)
Jun 26, 2020 0.2107 0.2200 0.2100 0.2100 79,000 -0.01(-3.67%)
Jun 25, 2020 0.2200 0.2200 0.2180 0.2180 22,681 -0.00(-0.91%)
Jun 24, 2020 0.2382 0.2407 0.2100 0.2200 96,746 +0.00(+0.00%)
Jun 23, 2020 0.2242 0.2259 0.2130 0.2200 48,694 -0.01(-2.96%)
Jun 22, 2020 0.2299 0.2412 0.2145 0.2267 92,947 +0.01(+3.05%)
Jun 19, 2020 0.2400 0.2400 0.2200 0.2200 230,000 -0.02(-8.33%)
Jun 18, 2020 0.2400 0.2581 0.2400 0.2400 47,139 -0.00(-0.58%)
Jun 17, 2020 0.2637 0.2637 0.2310 0.2414 41,950 -0.01(-4.58%)
Jun 16, 2020 0.2679 0.2679 0.2522 0.2530 33,684 +0.01(+2.06%)
Jun 15, 2020 0.2670 0.2670 0.2400 0.2479 95,166 -0.00(-1.55%)
Jun 12, 2020 0.2814 0.2905 0.2518 0.2518 88,200 -0.02(-6.74%)
Jun 11, 2020 0.2800 0.2940 0.2699 0.2700 190,674 -0.02(-6.18%)
Jun 10, 2020 0.3022 0.3160 0.2835 0.2878 145,450 -0.01(-1.91%)
Jun 09, 2020 0.2693 0.2962 0.2679 0.2934 89,225 +0.03(+10.88%)
Jun 08, 2020 0.2707 0.2750 0.2380 0.2646 71,308 -0.00(-0.53%)
Jun 05, 2020 0.2700 0.2800 0.2410 0.2660 141,000 -0.01(-2.99%)
Jun 04, 2020 0.2723 0.2900 0.2600 0.2742 212,989 -0.00(-0.11%)
Jun 03, 2020 0.2930 0.3375 0.2682 0.2745 179,016 +0.01(+5.58%)
Jun 02, 2020 0.2700 0.2793 0.2464 0.2600 202,939 +0.00(+1.68%)
Jun 01, 2020 0.2700 0.2700 0.2375 0.2557 359,723 +0.03(+12.30%)
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%)
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.