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

Hannan Metals Ltd (TSV: HAN )

0.4250 -0.0050 (-1.16%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 13, 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 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Jul 30, 2020 0.4050 0.4050 0.4000 0.4000 53,520 -0.01(-3.61%)
Jul 29, 2020 0.4300 0.4300 0.4150 0.4150 148,500 -0.03(-5.68%)
Jul 28, 2020 0.4400 0.4450 0.4350 0.4400 193,194 -0.01(-1.12%)
Jul 27, 2020 0.4200 0.4450 0.4150 0.4450 413,320 +0.05(+14.10%)
Jul 24, 2020 0.4500 0.4500 0.3900 0.3900 233,955 -0.06(-13.33%)
Jul 23, 2020 0.4450 0.4700 0.4450 0.4500 125,736 +0.02(+3.45%)
Jul 22, 2020 0.4450 0.4800 0.4250 0.4350 956,271 +0.01(+1.16%)
Jul 21, 2020 0.4400 0.4400 0.3900 0.4300 426,464 -0.01(-2.27%)
Jul 20, 2020 0.4450 0.4500 0.4300 0.4400 84,142 -0.01(-1.12%)
Jul 17, 2020 0.4500 0.4600 0.4450 0.4450 232,695 +0.01(+2.30%)
Jul 16, 2020 0.4200 0.4500 0.4200 0.4350 242,100 -0.01(-2.25%)
Jul 15, 2020 0.4450 0.4450 0.4200 0.4450 72,116 -0.02(-3.26%)
Jul 14, 2020 0.4500 0.4600 0.4450 0.4600 38,670 -0.02(-4.17%)
Jul 13, 2020 0.4800 0.4950 0.4400 0.4800 723,206 +0.00(+0.00%)
Jul 10, 2020 0.4950 0.5200 0.4800 0.4800 710,568 +0.01(+3.23%)
Jul 09, 2020 0.4400 0.4900 0.4400 0.4650 622,052 +0.07(+17.72%)
Jul 08, 2020 0.3750 0.3950 0.3750 0.3950 58,800 +0.03(+6.76%)
Jul 07, 2020 0.3850 0.3850 0.3700 0.3700 122,290 -0.03(-6.33%)
Jul 06, 2020 0.3950 0.4000 0.3850 0.3950 272,356 +0.01(+2.60%)
Jul 03, 2020 0.4000 0.4000 0.3800 0.3850 157,390 +0.00(+0.00%)
Jul 02, 2020 0.4000 0.4150 0.3850 0.3850 310,310 -0.02(-3.75%)
Jun 30, 2020 0.4000 0.4000 0.4000 0 +0.09(+29.03%)
Jun 29, 2020 0.2750 0.3100 0.2750 0.3100 242,665 +0.02(+5.08%)
Jun 26, 2020 0.3000 0.3000 0.2900 0.2950 115,000 +0.00(+0.00%)
Jun 25, 2020 0.3000 0.3000 0.2950 0.2950 89,500 -0.01(-1.67%)
Jun 24, 2020 0.3200 0.3200 0.3000 0.3000 103,200 +0.01(+3.45%)
Jun 23, 2020 0.3000 0.3000 0.2900 0.2900 409,837 -0.01(-3.33%)
Jun 22, 2020 0.3000 0.3200 0.2900 0.3000 234,068 +0.01(+1.69%)
Jun 19, 2020 0.3200 0.3200 0.2950 0.2950 370,120 -0.04(-10.61%)
Jun 18, 2020 0.3400 0.3400 0.3250 0.3300 80,483 -0.01(-4.35%)
Jun 17, 2020 0.3400 0.3450 0.3300 0.3450 111,479 +0.00(+1.47%)
Jun 16, 2020 0.3500 0.3600 0.3400 0.3400 346,268 +0.00(+0.00%)
Jun 15, 2020 0.3400 0.3500 0.3300 0.3400 101,099 -0.02(-5.56%)
Jun 12, 2020 0.3700 0.3900 0.3600 0.3600 35,900 -0.01(-2.70%)
Jun 11, 2020 0.3700 0.3850 0.3650 0.3700 92,299 -0.01(-2.63%)
Jun 10, 2020 0.4000 0.4200 0.3800 0.3800 570,335 -0.01(-2.56%)
Jun 09, 2020 0.3700 0.4000 0.3650 0.3900 398,210 +0.04(+9.86%)
Jun 08, 2020 0.3400 0.3700 0.3200 0.3550 160,026 +0.00(+0.00%)
Jun 05, 2020 0.3500 0.3550 0.3200 0.3550 144,882 -0.02(-4.05%)
Jun 04, 2020 0.3800 0.3900 0.3500 0.3700 671,187 +0.01(+1.37%)
Jun 03, 2020 0.3900 0.4500 0.3500 0.3650 823,977 -0.01(-1.35%)
Jun 02, 2020 0.3600 0.3700 0.3300 0.3700 699,343 +0.04(+12.12%)
Jun 01, 2020 0.3450 0.3500 0.3200 0.3300 406,523 +0.02(+6.45%)
May 29, 2020 0.2900 0.3150 0.2750 0.3100 577,912 +0.05(+21.57%)
May 28, 2020 0.2800 0.3750 0.2550 0.2550 121,663 -0.03(-8.93%)
May 27, 2020 0.2850 0.2850 0.2800 0.2800 12,863 +0.00(+0.00%)
May 26, 2020 0.2700 0.2900 0.2700 0.2800 37,801 +0.01(+3.70%)
May 25, 2020 0.2600 0.2750 0.2500 0.2700 162,591 +0.01(+3.85%)
May 22, 2020 0.2550 0.2700 0.2450 0.2600 123,127 +0.01(+1.96%)
May 21, 2020 0.2600 0.2650 0.2500 0.2550 38,750 -0.02(-5.56%)
May 20, 2020 0.2300 0.2700 0.2300 0.2700 228,495 +0.03(+12.50%)
May 19, 2020 0.1750 0.2400 0.1750 0.2400 443,404 +0.07(+41.18%)
May 15, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
May 14, 2020 0.1850 0.1850 0.1800 0.1800 9,300 -0.01(-2.70%)
May 13, 2020 0.2000 0.2000 0.1850 0.1850 34,000 -0.01(-2.63%)
May 11, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 08, 2020 0.1900 0.1900 0.1900 0.1900 11,000 +0.00(+0.00%)
May 07, 2020 0.1900 0.1900 0.1900 0.1900 41,000 -0.01(-5.00%)
May 06, 2020 0.2000 0.2000 0.2000 0.2000 23,499 +0.00(+0.00%)
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.