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

Hannan Metals Ltd (OP: HANNF )

0.2738 +0.0163 (+6.33%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 7, 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 (%)
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%)
Jun 01, 2020 0.2700 0.2700 0.2375 0.2557 359,723 +0.03(+12.30%)
May 29, 2020 0.2181 0.2330 0.2050 0.2277 377,300 +0.01(+3.50%)
May 28, 2020 0.2087 0.2700 0.1975 0.2200 84,373 +0.02(+9.95%)
May 27, 2020 0.2230 0.2230 0.2000 0.2001 42,146 +0.00(+0.05%)
May 26, 2020 0.1956 0.2117 0.1879 0.2000 58,236 +0.01(+6.38%)
May 22, 2020 0.1850 0.1956 0.1776 0.1880 122,300 +0.00(+0.80%)
May 21, 2020 0.1988 0.2020 0.1736 0.1865 46,841 -0.01(-4.65%)
May 20, 2020 0.1700 0.1956 0.1700 0.1956 187,960 +0.03(+16.57%)
May 19, 2020 0.1277 0.1800 0.1277 0.1678 314,805 +0.02(+11.13%)
May 18, 2020 0.1310 0.1580 0.1201 0.1510 203,234 +0.03(+25.83%)
May 15, 2020 0.1220 0.1260 0.1154 0.1200 58,900 -0.01(-6.98%)
May 14, 2020 0.1290 0.1290 0.1255 0.1290 18,475 -0.00(-0.77%)
May 13, 2020 0.1301 0.1360 0.1300 0.1300 96,025 -0.00(-1.89%)
May 11, 2020 0.1325 0.1325 0.1325 0 -0.01(-7.34%)
May 08, 2020 0.1311 0.1430 0.1311 0.1430 2,400 +0.01(+5.93%)
May 07, 2020 0.1350 0.1350 0.1350 0.1350 5,005 -0.00(-2.53%)
May 06, 2020 0.1440 0.1450 0.1385 0.1385 9,150 +0.01(+6.54%)
May 05, 2020 0.1300 0.1300 0.1300 0.1300 250 -0.01(-9.47%)
May 04, 2020 0.1400 0.1436 0.1370 0.1436 54,200 +0.00(+2.57%)
May 01, 2020 0.1400 0.1400 0.1400 0.1400 5,500 -0.00(-0.57%)
Apr 30, 2020 0.1475 0.1475 0.1408 0.1408 1,100 +0.01(+6.26%)
Apr 29, 2020 0.1436 0.1500 0.1325 0.1325 5,300 +0.01(+7.72%)
Apr 28, 2020 0.1230 0.1230 0.1230 0.1230 5,000 -0.01(-6.82%)
Apr 27, 2020 0.1348 0.1400 0.1300 0.1320 44,471 -0.00(-0.75%)
Apr 24, 2020 0.1459 0.1459 0.1318 0.1330 47,600 -0.01(-5.34%)
Apr 22, 2020 0.1405 0.1405 0.1405 0 -0.01(-8.17%)
Apr 21, 2020 0.1387 0.1530 0.1300 0.1530 91,125 +0.00(+0.39%)
Apr 20, 2020 0.1540 0.1540 0.1500 0.1524 10,500 +0.00(+1.60%)
Apr 17, 2020 0.1466 0.1500 0.1466 0.1500 4,400 +0.00(+3.38%)
Apr 16, 2020 0.1500 0.1500 0.1367 0.1451 67,000 +0.00(+0.42%)
Apr 15, 2020 0.1550 0.1550 0.1340 0.1445 49,065 +0.01(+9.47%)
Apr 14, 2020 0.1386 0.1490 0.1320 0.1320 44,100 -0.01(-6.25%)
Apr 13, 2020 0.1200 0.1420 0.1200 0.1408 82,142 +0.01(+10.00%)
Apr 09, 2020 0.1300 0.1341 0.1280 0.1280 47,500 -0.00(-0.78%)
Apr 08, 2020 0.1350 0.1350 0.1290 0.1290 75,371 -0.00(-1.83%)
Apr 07, 2020 0.1340 0.1340 0.1216 0.1314 21,610 +0.02(+18.38%)
Apr 06, 2020 0.1279 0.1279 0.1110 0.1110 7,000 -0.00(-1.77%)
Apr 03, 2020 0.1330 0.1330 0.1100 0.1130 17,500 +0.00(+2.73%)
Apr 02, 2020 0.1210 0.1210 0.1100 0.1100 1,162 -0.01(-6.78%)
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.