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 -0.0104 (-3.25%)
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 28, 2021 0.3396 0.3399 0.3307 0.3307 34,200 -0.01(-3.30%)
May 27, 2021 0.3311 0.3420 0.3309 0.3420 77,865 +0.00(+0.59%)
May 26, 2021 0.3423 0.3423 0.3335 0.3400 1,581 -0.00(-0.35%)
May 25, 2021 0.3433 0.3527 0.3400 0.3412 28,915 +0.02(+6.62%)
May 24, 2021 0.3349 0.3500 0.3137 0.3200 44,550 -0.01(-3.03%)
May 21, 2021 0.3362 0.3486 0.3300 0.3300 10,940 -0.02(-5.09%)
May 20, 2021 0.3800 0.3800 0.3477 0.3477 33,447 -0.01(-2.28%)
May 19, 2021 0.3432 0.3632 0.3381 0.3558 54,561 -0.00(-0.89%)
May 18, 2021 0.3680 0.3800 0.3527 0.3590 207,692 +0.02(+5.53%)
May 17, 2021 0.3300 0.3484 0.3300 0.3402 92,806 +0.03(+9.95%)
May 14, 2021 0.3183 0.3183 0.3094 0.3094 11,841 -0.00(-0.51%)
May 13, 2021 0.3110 0.3110 0.3110 0.3110 2,000 -0.01(-2.11%)
May 12, 2021 0.3190 0.3236 0.3120 0.3177 40,678 +0.00(+1.31%)
May 11, 2021 0.3205 0.3371 0.3136 0.3136 13,613 -0.02(-6.05%)
May 10, 2021 0.3219 0.3401 0.3020 0.3338 99,719 +0.02(+5.63%)
May 07, 2021 0.3213 0.3213 0.3120 0.3160 28,198 +0.00(+0.32%)
May 06, 2021 0.3100 0.3200 0.3100 0.3150 26,233 -0.01(-1.69%)
May 05, 2021 0.3213 0.3250 0.3089 0.3204 110,173 -0.01(-2.94%)
May 04, 2021 0.3381 0.3466 0.3301 0.3301 32,527 -0.01(-2.91%)
May 03, 2021 0.3468 0.3468 0.3274 0.3400 72,599 -0.01(-1.96%)
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%)
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.