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

Hannan Metals Ltd (OP: HANNF )

0.3090 -0.0064 (-2.03%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 14, 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 (%)
Aug 31, 2020 0.3800 0.3800 0.3590 0.3675 85,317 -0.02(-4.47%)
Aug 28, 2020 0.3820 0.3850 0.3712 0.3847 38,900 +0.01(+2.70%)
Aug 27, 2020 0.3834 0.3834 0.3625 0.3746 22,800 -0.01(-2.70%)
Aug 26, 2020 0.3551 0.3850 0.3551 0.3850 38,400 +0.04(+11.98%)
Aug 25, 2020 0.3666 0.3679 0.3379 0.3438 42,419 +0.01(+1.84%)
Aug 24, 2020 0.3405 0.3620 0.3312 0.3376 42,675 -0.03(-7.61%)
Aug 21, 2020 0.3800 0.3810 0.3511 0.3654 91,400 -0.01(-3.84%)
Aug 20, 2020 0.3700 0.3877 0.3526 0.3800 29,633 +0.01(+2.70%)
Aug 19, 2020 0.3700 0.3720 0.3462 0.3700 33,611 -0.00(-0.27%)
Aug 18, 2020 0.3924 0.3924 0.3620 0.3710 33,528 -0.02(-4.87%)
Aug 17, 2020 0.3906 0.4000 0.3676 0.3900 123,807 -0.01(-2.50%)
Aug 14, 2020 0.3373 0.4052 0.3373 0.4000 58,600 +0.05(+14.29%)
Aug 13, 2020 0.3385 0.3614 0.3385 0.3500 58,747 +0.01(+2.31%)
Aug 12, 2020 0.3450 0.3450 0.3357 0.3421 47,237 +0.00(+0.50%)
Aug 11, 2020 0.3221 0.3499 0.3221 0.3404 56,752 +0.01(+3.72%)
Aug 10, 2020 0.3450 0.3450 0.3262 0.3282 62,100 -0.00(-1.44%)
Aug 07, 2020 0.3360 0.3360 0.3126 0.3330 101,800 -0.00(-0.48%)
Aug 06, 2020 0.3450 0.3450 0.3287 0.3346 33,835 -0.01(-2.73%)
Aug 05, 2020 0.3100 0.3731 0.3100 0.3440 44,221 +0.02(+5.88%)
Aug 04, 2020 0.3500 0.3580 0.3134 0.3249 173,732 -0.05(-13.36%)
Aug 03, 2020 0.3410 0.3750 0.3318 0.3750 90,677 +0.04(+10.85%)
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%)
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.