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

Hannan Metals Ltd (TSV: HAN )

0.3900 +0.0300 (+8.33%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Oct 31, 2019 0.0850 0.0850 0.0850 0.0850 55,000 -0.00(-5.56%)
Oct 30, 2019 0.0900 0.0900 0.0900 0.0900 47,100 +0.02(+28.57%)
Oct 29, 2019 0.0700 0.0700 0.0700 0.0700 34,000 -0.01(-12.50%)
Oct 22, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 21, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Oct 18, 2019 0.0700 0.0700 0.0700 0.0700 93,999 +0.00(+0.00%)
Oct 17, 2019 0.0800 0.0800 0.0700 0.0700 10,499 -0.01(-12.50%)
Oct 15, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 10, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 08, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Sep 24, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 23, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.03(+63.64%)
Sep 20, 2019 0.0800 0.0800 0.0550 0.0550 11,000 -0.03(-35.29%)
Sep 19, 2019 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
Sep 18, 2019 0.0750 0.0850 0.0750 0.0850 45,920 +0.01(+21.43%)
Sep 17, 2019 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Sep 16, 2019 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Sep 13, 2019 0.0700 0.0700 0.0700 0.0700 4,000 +0.02(+27.27%)
Sep 09, 2019 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Sep 06, 2019 0.0650 0.0700 0.0600 0.0700 37,000 +0.02(+27.27%)
Sep 05, 2019 0.0600 0.0600 0.0550 0.0550 266,231 -0.00(-8.33%)
Sep 03, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 27, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Aug 23, 2019 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 16, 2019 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Aug 15, 2019 0.0600 0.0600 0.0600 0.0600 55,000 +0.00(+0.00%)
Aug 14, 2019 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Aug 13, 2019 0.0650 0.0650 0.0650 0.0650 18,000 -0.02(-27.78%)
Aug 12, 2019 0.0500 0.0900 0.0500 0.0900 56,000 +0.03(+50.00%)
Aug 09, 2019 0.0600 0.0600 0.0600 0.0600 4,600 +0.00(+9.09%)
Aug 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 01, 2019 0.0600 0.0650 0.0550 0.0550 164,000 -0.00(-8.33%)
Jul 31, 2019 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+9.09%)
Jul 30, 2019 0.0550 0.0550 0.0550 0.0550 8,000 -0.00(-8.33%)
Jul 29, 2019 0.0600 0.0600 0.0600 0.0600 78,000 +0.00(+0.00%)
Jul 25, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 22, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 19, 2019 0.0550 0.0550 0.0500 0.0550 361,194 -0.00(-8.33%)
Jul 17, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 16, 2019 0.0650 0.0700 0.0550 0.0650 420,000 -0.01(-7.14%)
Jul 11, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 10, 2019 0.0750 0.0800 0.0700 0.0800 13,263 +0.01(+6.67%)
Jul 09, 2019 0.0850 0.0850 0.0750 0.0750 12,846 +0.00(+0.00%)
Jul 08, 2019 0.0850 0.0850 0.0750 0.0750 8,000 -0.01(-16.67%)
Jul 05, 2019 0.0950 0.0950 0.0900 0.0900 24,000 +0.01(+12.50%)
Jul 02, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 26, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 25, 2019 0.1050 0.1150 0.0900 0.0900 8,500 -0.01(-14.29%)
Jun 24, 2019 0.1050 0.1050 0.1050 0.1050 8,000 -0.01(-8.70%)
Jun 21, 2019 0.0800 0.1150 0.0800 0.1150 7,500 +0.04(+64.29%)
Jun 20, 2019 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jun 18, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 17, 2019 0.0750 0.0750 0.0700 0.0700 90,750 +0.01(+7.69%)
Jun 13, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jun 11, 2019 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jun 06, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 05, 2019 0.0750 0.0750 0.0600 0.0650 66,000 -0.01(-18.75%)
Jun 03, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 31, 2019 0.0600 0.0700 0.0600 0.0700 6,000 +0.00(+0.00%)
May 28, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 27, 2019 0.0700 0.0700 0.0700 0.0700 67,000 +0.01(+7.69%)
May 24, 2019 0.0650 0.0650 0.0650 0.0650 20,999 +0.00(+0.00%)
May 23, 2019 0.0650 0.0650 0.0650 0.0650 10,499 +0.01(+8.33%)
May 22, 2019 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
May 21, 2019 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
May 16, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 15, 2019 0.0650 0.0700 0.0600 0.0700 13,500 +0.01(+7.69%)
May 14, 2019 0.0650 0.0650 0.0650 5 +0.00(+0.00%)
May 13, 2019 0.0750 0.0750 0.0650 0.0650 30,000 -0.01(-13.33%)
May 10, 2019 0.0750 0.0750 0.0750 172 +0.00(+0.00%)
May 09, 2019 0.0750 0.0750 0.0750 0.0750 71,500 +0.01(+25.00%)
May 07, 2019 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
May 03, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 02, 2019 0.0850 0.0850 0.0850 0.0850 6,000 -0.00(-5.56%)
Apr 30, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 29, 2019 0.1250 0.1250 0.0900 0.0900 110,000 +0.00(+0.00%)
Apr 26, 2019 0.0900 0.0900 0.0900 0.0900 19,000 +0.00(+0.00%)
Apr 25, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Apr 24, 2019 0.0900 0.0900 0.0850 0.0850 4,000 -0.00(-5.56%)
Apr 23, 2019 0.0900 0.0900 0.0900 0.0900 46,500 -0.01(-10.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 15, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 12, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Apr 11, 2019 0.0950 0.0950 0.0950 0.0950 79,000 -0.01(-5.00%)
Apr 10, 2019 0.1000 0.1000 0.0950 0.1000 29,000 +0.00(+0.00%)
Apr 09, 2019 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Apr 08, 2019 0.0950 0.1000 0.0950 0.1000 5,500 +0.00(+0.00%)
Apr 05, 2019 0.1000 0.1000 0.1000 279 +0.00(+0.00%)
Apr 03, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 02, 2019 0.1000 0.1000 0.1000 0.1000 55,500 +0.01(+11.11%)
Apr 01, 2019 0.1000 0.1000 0.0900 0.0900 20,000 -0.01(-10.00%)
Mar 29, 2019 0.1000 0.1000 0.1000 0.1000 20,500 +0.00(+0.00%)
Mar 27, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 26, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Mar 25, 2019 0.1000 0.1000 0.1000 0.1000 25,000 -0.00(-4.76%)
Mar 22, 2019 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-4.55%)
Mar 20, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 19, 2019 0.1100 0.1100 0.1100 0.1100 7,000 +0.00(+0.00%)
Mar 18, 2019 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+4.76%)
Mar 15, 2019 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+0.00%)
Mar 13, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Mar 12, 2019 0.1100 0.1100 0.1100 0.1100 71,000 +0.00(+0.00%)
Mar 11, 2019 0.1100 0.1100 0.1100 0.1100 40,000 +0.01(+10.00%)
Mar 07, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 06, 2019 0.1050 0.1050 0.1000 0.1000 50,000 -0.01(-9.09%)
Mar 05, 2019 0.1250 0.1250 0.1100 0.1100 14,000 -0.01(-12.00%)
Mar 04, 2019 0.1500 0.1500 0.1250 0.1250 135,000 -0.02(-13.79%)
Mar 01, 2019 0.1400 0.1450 0.1400 0.1450 6,000 -0.01(-3.33%)
Feb 28, 2019 0.1500 0.1500 0.1500 0.1500 1,031 +0.00(+0.00%)
Feb 27, 2019 0.1550 0.1550 0.1500 0.1500 28,000 +0.01(+11.11%)
Feb 26, 2019 0.1300 0.1350 0.1300 0.1350 24,300 +0.02(+17.39%)
Feb 25, 2019 0.1200 0.1200 0.1150 0.1150 26,600 +0.00(+0.00%)
Feb 22, 2019 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Feb 21, 2019 0.1200 0.1200 0.1100 0.1200 13,000 +0.01(+14.29%)
Feb 20, 2019 0.1300 0.1300 0.1000 0.1050 79,500 -0.04(-30.00%)
Feb 19, 2019 0.1550 0.1600 0.1500 0.1500 19,000 +0.00(+0.00%)
Feb 15, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 14, 2019 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
Feb 13, 2019 0.1500 0.1500 0.1500 0.1500 40,062 +0.02(+15.38%)
Feb 12, 2019 0.1250 0.1300 0.1250 0.1300 9,960 -0.01(-7.14%)
Feb 11, 2019 0.1350 0.1400 0.1350 0.1400 17,000 +0.02(+16.67%)
Feb 08, 2019 0.1200 0.1200 0.1200 0.1200 500 +0.01(+14.29%)
Feb 07, 2019 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+16.67%)
Feb 04, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 01, 2019 0.0850 0.0950 0.0850 0.0950 16,000 +0.00(+0.00%)
Jan 31, 2019 0.0950 0.0950 0.0850 0.0950 24,000 +0.01(+5.56%)
Jan 30, 2019 0.0850 0.0950 0.0850 0.0900 33,000 +0.00(+5.88%)
Jan 29, 2019 0.0950 0.0950 0.0650 0.0850 82,700 -0.01(-10.53%)
Jan 28, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Jan 24, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 23, 2019 0.0800 0.0850 0.0700 0.0850 42,000 +0.01(+6.25%)
Jan 22, 2019 0.0800 0.0800 0.0800 0.0800 9,000 -0.01(-5.88%)
Jan 18, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 17, 2019 0.0800 0.0850 0.0800 0.0850 21,000 +0.01(+13.33%)
Jan 16, 2019 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Jan 15, 2019 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Jan 14, 2019 0.0700 0.0700 0.0700 0.0700 2,500 +0.00(+0.00%)
Jan 09, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jan 07, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 31, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 27, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 24, 2018 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Dec 21, 2018 0.0700 0.0700 0.0600 0.0600 13,000 -0.01(-14.29%)
Dec 20, 2018 0.0700 0.0700 0.0700 0.0700 5,500 +0.03(+55.56%)
Dec 19, 2018 0.0750 0.0750 0.0450 0.0450 46,000 -0.02(-30.77%)
Dec 18, 2018 0.0750 0.0750 0.0650 0.0650 50,400 -0.02(-23.53%)
Dec 17, 2018 0.0850 0.0850 0.0850 50 +0.00(+0.00%)
Dec 14, 2018 0.0800 0.0850 0.0800 0.0850 8,000 +0.01(+6.25%)
Dec 13, 2018 0.0750 0.0800 0.0750 0.0800 24,000 +0.01(+6.67%)
Dec 11, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Dec 10, 2018 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Dec 06, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 04, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 03, 2018 0.0900 0.0900 0.0850 0.0850 36,000 +0.00(+0.00%)
Nov 30, 2018 0.0900 0.0900 0.0850 0.0850 11,000 -0.01(-15.00%)
Nov 29, 2018 0.1000 0.1000 0.1000 0.1000 1,470 +0.00(+0.00%)
Nov 28, 2018 0.0850 0.1000 0.0850 0.1000 60,100 +0.02(+25.00%)
Nov 27, 2018 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Nov 26, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Nov 23, 2018 0.0700 0.0750 0.0700 0.0750 6,165 +0.00(+7.14%)
Nov 21, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 20, 2018 0.0800 0.0800 0.0750 0.0750 48,500 -0.01(-6.25%)
Nov 19, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Nov 16, 2018 0.0850 0.0850 0.0800 0.0800 55,000 -0.01(-11.11%)
Nov 14, 2018 0.0900 0.0900 0.0900 0 -0.03(-21.74%)
Nov 12, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Nov 08, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 07, 2018 0.1150 0.1150 0.1000 0.1000 56,000 -0.03(-23.08%)
Nov 06, 2018 0.1300 0.1300 0.1300 150 +0.00(+0.00%)
Nov 05, 2018 0.1250 0.1300 0.1200 0.1300 47,700 +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.