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

Hannan Metals Ltd (TSV: HAN )

0.4200 -0.0150 (-3.45%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Oct 30, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Oct 29, 2018 0.1250 0.1300 0.1250 0.1300 10,000 +0.01(+4.00%)
Oct 26, 2018 0.1450 0.1450 0.1150 0.1250 118,000 -0.04(-24.24%)
Oct 22, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Oct 19, 2018 0.1550 0.1700 0.1500 0.1700 82,500 +0.04(+25.93%)
Oct 17, 2018 0.1350 0.1350 0.1350 0 -0.02(-12.90%)
Oct 16, 2018 0.1550 0.1550 0.1550 0.1550 14,000 +0.00(+0.00%)
Oct 15, 2018 0.1600 0.1600 0.1550 0.1550 4,500 +0.00(+0.00%)
Oct 12, 2018 0.1750 0.1750 0.1550 0.1550 23,191 -0.02(-11.43%)
Oct 11, 2018 0.1750 0.1750 0.1750 0.1750 35,000 -0.02(-7.89%)
Oct 10, 2018 0.1900 0.1900 0.1900 125 +0.00(+0.00%)
Oct 09, 2018 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Oct 05, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Oct 04, 2018 0.1850 0.1900 0.1800 0.1800 30,500 -0.01(-5.26%)
Oct 03, 2018 0.1850 0.1900 0.1850 0.1900 8,000 +0.00(+0.00%)
Oct 01, 2018 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Sep 25, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 24, 2018 0.1750 0.1750 0.1750 0.1750 41,500 +0.01(+6.06%)
Sep 21, 2018 0.1750 0.1750 0.1650 0.1650 8,500 +0.00(+0.00%)
Sep 20, 2018 0.1750 0.1900 0.1600 0.1650 25,000 -0.01(-8.33%)
Sep 19, 2018 0.1800 0.1800 0.1800 0.1800 6,000 -0.02(-7.69%)
Sep 17, 2018 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Sep 14, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Sep 13, 2018 0.1950 0.1950 0.1800 0.1800 8,500 -0.01(-5.26%)
Sep 12, 2018 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Sep 11, 2018 0.1950 0.1950 0.1850 0.1900 73,000 +0.02(+8.57%)
Sep 10, 2018 0.1900 0.1950 0.1750 0.1750 52,100 -0.01(-2.78%)
Sep 07, 2018 0.1900 0.1900 0.1800 0.1800 22,000 +0.01(+2.86%)
Sep 06, 2018 0.1800 0.1800 0.1750 0.1750 44,000 -0.01(-2.78%)
Sep 05, 2018 0.1900 0.1900 0.1800 0.1800 13,000 -0.01(-5.26%)
Sep 04, 2018 0.1800 0.1900 0.1800 0.1900 46,000 +0.03(+18.75%)
Aug 31, 2018 0.1600 0.1600 0.1600 0 -0.02(-13.51%)
Aug 29, 2018 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Aug 28, 2018 0.2000 0.2000 0.1900 0.2000 42,487 +0.00(+0.00%)
Aug 27, 2018 0.1700 0.2000 0.1700 0.2000 26,709 +0.00(+0.00%)
Aug 24, 2018 0.1900 0.2100 0.1900 0.2000 49,959 +0.02(+11.11%)
Aug 23, 2018 0.1800 0.2050 0.1800 0.1800 59,500 -0.02(-12.20%)
Aug 22, 2018 0.1800 0.2100 0.1800 0.2050 27,500 +0.04(+28.12%)
Aug 21, 2018 0.1850 0.1850 0.1600 0.1600 7,800 +0.00(+0.00%)
Aug 20, 2018 0.1950 0.2100 0.1600 0.1600 176,500 -0.04(-17.95%)
Aug 17, 2018 0.1900 0.2000 0.1850 0.1950 157,500 +0.01(+5.41%)
Aug 16, 2018 0.1750 0.1900 0.1750 0.1850 111,000 +0.02(+12.12%)
Aug 15, 2018 0.1650 0.1650 0.1650 0.1650 23,500 +0.02(+13.79%)
Aug 14, 2018 0.1300 0.1450 0.1300 0.1450 10,000 -0.01(-6.45%)
Aug 13, 2018 0.1550 0.1550 0.1550 0.1550 15,500 -0.02(-11.43%)
Aug 10, 2018 0.1600 0.1950 0.1600 0.1750 107,855 -0.02(-10.26%)
Aug 09, 2018 0.1500 0.2050 0.1500 0.1950 137,000 +0.05(+34.48%)
Aug 08, 2018 0.1200 0.1450 0.1200 0.1450 70,000 +0.02(+20.83%)
Aug 07, 2018 0.1200 0.1200 0.1200 0.1200 9,679 +0.00(+4.35%)
Aug 02, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 30, 2018 0.1150 0.1150 0.1150 0 -0.03(-17.86%)
Jul 27, 2018 0.1400 0.1400 0.1400 0.1400 1,200 +0.00(+0.00%)
Jul 26, 2018 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Jul 25, 2018 0.1150 0.1300 0.1150 0.1300 3,300 +0.01(+8.33%)
Jul 24, 2018 0.1200 0.1200 0.1200 0.1200 12,000 +0.00(+0.00%)
Jul 23, 2018 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-7.69%)
Jul 20, 2018 0.1250 0.1300 0.1250 0.1300 12,000 +0.00(+0.00%)
Jul 12, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 10, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jul 09, 2018 0.1300 0.1300 0.1150 0.1250 33,500 -0.02(-16.67%)
Jul 06, 2018 0.1400 0.1500 0.1300 0.1500 18,000 +0.02(+15.38%)
Jul 05, 2018 0.1250 0.1400 0.1250 0.1300 8,062 -0.01(-3.70%)
Jul 04, 2018 0.1350 0.1400 0.1300 0.1350 141,500 -0.01(-3.57%)
Jul 03, 2018 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.45%)
Jun 29, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 28, 2018 0.1450 0.1450 0.1400 0.1450 62,500 -0.01(-3.33%)
Jun 27, 2018 0.1450 0.1500 0.1450 0.1500 5,500 -0.01(-6.25%)
Jun 25, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 22, 2018 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Jun 20, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 15, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jun 14, 2018 0.1600 0.1600 0.1600 0.1600 50,000 +0.01(+3.23%)
Jun 13, 2018 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.33%)
Jun 12, 2018 0.1500 0.1500 0.1500 0.1500 37,000 -0.01(-6.25%)
Jun 11, 2018 0.1500 0.1600 0.1500 0.1600 16,000 +0.00(+0.00%)
Jun 08, 2018 0.1700 0.1700 0.1600 0.1600 19,725 -0.01(-5.88%)
Jun 06, 2018 0.1700 0.1700 0.1700 0 +0.04(+30.77%)
Jun 05, 2018 0.1400 0.1400 0.1300 0.1300 8,000 -0.04(-23.53%)
Jun 04, 2018 0.1700 0.1700 0.1700 0.1700 8,500 +0.00(+0.00%)
Jun 01, 2018 0.1750 0.1750 0.1750 0.1700 18,575 -0.02(-10.53%)
May 31, 2018 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
May 29, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
May 28, 2018 0.1850 0.1850 0.1850 0.1850 2,000 -0.01(-2.63%)
May 25, 2018 0.1900 0.1900 0.1900 0.1900 2,500 -0.01(-5.00%)
May 24, 2018 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+5.26%)
May 23, 2018 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
May 22, 2018 0.1950 0.1950 0.1900 0.1900 7,800 -0.01(-5.00%)
May 18, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 17, 2018 0.1900 0.2000 0.1900 0.2000 2,000 +0.01(+5.26%)
May 16, 2018 0.2150 0.2150 0.1750 0.1900 55,940 -0.02(-9.52%)
May 15, 2018 0.2000 0.2100 0.2000 0.2100 10,000 +0.00(+0.00%)
May 11, 2018 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
May 09, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 08, 2018 0.2300 0.2300 0.2300 0.2300 21,500 +0.00(+0.00%)
May 07, 2018 0.2300 0.2300 0.2300 0.2300 28,000 +0.00(+0.00%)
May 04, 2018 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+4.55%)
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.