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 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 11, 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 (%)
Sep 29, 2017 0.2900 0.3150 0.2900 0.3150 11,000 -0.01(-1.56%)
Sep 28, 2017 0.3000 0.3200 0.3000 0.3200 17,000 +0.03(+10.34%)
Sep 27, 2017 0.2700 0.2900 0.2700 0.2900 60,000 +0.01(+3.57%)
Sep 26, 2017 0.2950 0.2950 0.2700 0.2800 26,000 -0.02(-6.67%)
Sep 25, 2017 0.3000 0.3000 0.3000 0.3000 22,500 +0.00(+0.00%)
Sep 22, 2017 0.2900 0.3000 0.2800 0.3000 24,500 -0.02(-6.25%)
Sep 21, 2017 0.3100 0.3200 0.2800 0.3200 51,500 -0.01(-1.54%)
Sep 20, 2017 0.3450 0.3450 0.3250 0.3250 4,400 +0.00(+0.00%)
Sep 19, 2017 0.3500 0.3500 0.3250 0.3250 15,000 -0.02(-7.14%)
Sep 18, 2017 0.3100 0.3500 0.3100 0.3500 18,298 +0.02(+6.06%)
Sep 15, 2017 0.4000 0.4000 0.3300 0.3300 59,430 -0.03(-8.33%)
Sep 14, 2017 0.3200 0.3600 0.3200 0.3600 17,113 +0.02(+5.88%)
Sep 13, 2017 0.3500 0.3500 0.3250 0.3400 15,300 -0.01(-2.86%)
Sep 12, 2017 0.3500 0.3500 0.3200 0.3500 35,065 +0.01(+2.94%)
Sep 11, 2017 0.3500 0.3500 0.3350 0.3400 19,050 +0.01(+1.49%)
Sep 08, 2017 0.3600 0.3600 0.3350 0.3350 64,540 -0.03(-8.22%)
Sep 07, 2017 0.3600 0.3650 0.3600 0.3650 12,000 -0.02(-3.95%)
Sep 06, 2017 0.3900 0.3900 0.3800 0.3800 43,200 -0.01(-2.56%)
Sep 05, 2017 0.4000 0.4000 0.3900 0.3900 65,100 +0.00(+0.00%)
Sep 01, 2017 0.4100 0.4300 0.3800 0.3900 189,500 -0.02(-4.88%)
Aug 31, 2017 0.3450 0.4100 0.3450 0.4100 405,000 +0.07(+18.84%)
Aug 30, 2017 0.3450 0.3450 0.3350 0.3450 66,500 +0.01(+2.99%)
Aug 29, 2017 0.3450 0.3450 0.3350 0.3350 15,000 -0.01(-1.47%)
Aug 28, 2017 0.3400 0.3400 0.3400 0.3400 4,000 -0.00(-1.45%)
Aug 25, 2017 0.3350 0.3450 0.3350 0.3450 16,225 +0.01(+2.99%)
Aug 24, 2017 0.3450 0.3450 0.3200 0.3350 46,000 +0.00(+0.00%)
Aug 23, 2017 0.3350 0.3350 0.3350 0.3350 10,390 -0.01(-1.47%)
Aug 22, 2017 0.3400 0.3400 0.3400 0.3400 7,000 +0.00(+0.00%)
Aug 21, 2017 0.3200 0.3400 0.3200 0.3400 7,500 +0.02(+6.25%)
Aug 18, 2017 0.3200 0.3200 0.3200 0.3200 23,324 -0.03(-8.57%)
Aug 17, 2017 0.3300 0.3600 0.3300 0.3500 115,100 +0.02(+6.06%)
Aug 16, 2017 0.3200 0.3400 0.3200 0.3300 26,000 +0.01(+3.13%)
Aug 15, 2017 0.3000 0.3200 0.2850 0.3200 35,500 -0.01(-3.03%)
Aug 14, 2017 0.3000 0.3300 0.2850 0.3300 6,000 +0.02(+6.45%)
Aug 11, 2017 0.3200 0.3500 0.3100 0.3100 30,500 -0.02(-6.06%)
Aug 10, 2017 0.3000 0.3300 0.3000 0.3300 4,500 +0.02(+6.45%)
Aug 09, 2017 0.3000 0.3100 0.3000 0.3100 24,654 +0.01(+3.33%)
Aug 08, 2017 0.3000 0.3000 0.3000 0.3000 25,500 +0.00(+0.00%)
Aug 04, 2017 0.2800 0.3000 0.2800 0.3000 17,002 +0.02(+7.14%)
Aug 03, 2017 0.3000 0.3000 0.2700 0.2800 12,000 -0.02(-6.67%)
Aug 02, 2017 0.2900 0.3000 0.2900 0.3000 6,010 -0.01(-3.23%)
Aug 01, 2017 0.2800 0.3100 0.2800 0.3100 11,000 +0.00(+0.00%)
Jul 28, 2017 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jul 27, 2017 0.3000 0.3000 0.3000 0.3000 8,000 +0.00(+0.00%)
Jul 26, 2017 0.3000 0.3050 0.3000 0.3000 10,750 +0.00(+0.00%)
Jul 25, 2017 0.3150 0.3150 0.3000 0.3000 10,000 -0.02(-4.76%)
Jul 24, 2017 0.3150 0.3150 0.3150 0.3150 4,500 +0.02(+5.00%)
Jul 21, 2017 0.3100 0.3100 0.3000 0.3000 12,000 -0.04(-11.76%)
Jul 20, 2017 0.3450 0.3450 0.3400 0.3400 21,015 +0.07(+23.64%)
Jul 18, 2017 0.2750 0.2750 0.2750 0 -0.09(-24.66%)
Jul 14, 2017 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
Jul 13, 2017 0.3800 0.3800 0.3800 0.3800 7,200 +0.03(+8.57%)
Jul 12, 2017 0.3950 0.4000 0.3500 0.3500 33,250 -0.05(-12.50%)
Jul 06, 2017 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Jul 05, 2017 0.3950 0.4200 0.3950 0.4150 111,200 +0.01(+3.75%)
Jul 04, 2017 0.4150 0.4200 0.4000 0.4000 40,500 -0.01(-2.44%)
Jul 03, 2017 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 30, 2017 0.4100 0.4100 0.4100 0.4100 9,500 +0.00(+0.00%)
Jun 29, 2017 0.3600 0.4100 0.3600 0.4100 52,500 +0.03(+7.89%)
Jun 28, 2017 0.3600 0.3800 0.3600 0.3800 6,590 +0.00(+0.00%)
Jun 27, 2017 0.3800 0.3800 0.3800 0.3800 5,700 -0.04(-9.52%)
Jun 26, 2017 0.3700 0.4200 0.3700 0.4200 9,700 +0.00(+0.00%)
Jun 22, 2017 0.4200 0.4200 0.4200 0 +0.07(+20.00%)
Jun 21, 2017 0.3650 0.3650 0.3500 0.3500 15,914 -0.05(-12.50%)
Jun 20, 2017 0.3950 0.4100 0.3750 0.4000 11,500 +0.01(+2.56%)
Jun 19, 2017 0.4000 0.4000 0.3900 0.3900 10,550 -0.01(-2.50%)
Jun 16, 2017 0.4200 0.4200 0.4000 0.4000 117,500 -0.01(-1.23%)
Jun 15, 2017 0.4200 0.4200 0.4050 0.4050 12,590 -0.02(-5.81%)
Jun 14, 2017 0.4300 0.4300 0.4300 0.4300 3,250 -0.02(-4.44%)
Jun 13, 2017 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
Jun 12, 2017 0.4500 0.4500 0.4500 0.4500 5,625 +0.00(+0.00%)
Jun 09, 2017 0.4150 0.4500 0.4150 0.4500 2,000 +0.01(+2.27%)
Jun 08, 2017 0.4550 0.4550 0.4400 0.4400 14,750 -0.04(-8.33%)
Jun 07, 2017 0.4800 0.4800 0.4800 0.4800 2,775 +0.05(+11.63%)
Jun 06, 2017 0.4600 0.4600 0.4300 0.4300 2,558 +0.00(+0.00%)
Jun 05, 2017 0.5000 0.5000 0.4300 0.4300 8,975 -0.07(-14.00%)
Jun 02, 2017 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
May 29, 2017 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
May 26, 2017 0.4900 0.4900 0.4900 0.4900 6,000 -0.01(-2.00%)
May 25, 2017 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
May 24, 2017 0.4950 0.5000 0.4950 0.5000 9,125 +0.03(+5.26%)
May 23, 2017 0.4750 0.4750 0.4750 0.4750 3,000 -0.02(-3.06%)
May 19, 2017 0.4900 0.4900 0.4300 0.4900 4,500 +0.04(+8.89%)
May 18, 2017 0.4500 0.4500 0.4500 0.4500 1,000 -0.02(-4.26%)
May 16, 2017 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
May 12, 2017 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
May 11, 2017 0.4600 0.4600 0.4600 0.4600 1,000 +0.00(+0.00%)
May 10, 2017 0.4600 0.4600 0.4600 0.4600 2,500 +0.01(+2.22%)
May 09, 2017 0.4500 0.4500 0.4500 0.4500 1,000 +0.01(+2.27%)
May 08, 2017 0.4600 0.4600 0.4150 0.4400 5,000 -0.01(-2.22%)
May 04, 2017 0.4500 0.4500 0.4500 150 -0.05(-10.00%)
Apr 27, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 26, 2017 0.4950 0.5000 0.4900 0.5000 18,025 +0.05(+11.11%)
Apr 25, 2017 0.3900 0.4750 0.3900 0.4500 23,527 +0.06(+15.38%)
Apr 24, 2017 0.4550 0.4550 0.3500 0.3900 10,500 -0.04(-10.34%)
Apr 20, 2017 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
Apr 19, 2017 0.4300 0.4300 0.4300 0.4300 2,000 +0.00(+0.00%)
Apr 18, 2017 0.4300 0.4300 0.4300 0.4300 1,010 -0.04(-9.47%)
Apr 13, 2017 0.4750 0.4750 0.4750 12 +0.07(+17.28%)
Apr 07, 2017 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Apr 06, 2017 0.4100 0.4100 0.4050 0.4050 7,500 -0.01(-3.57%)
Apr 04, 2017 0.4200 0.4200 0.4200 0 -0.07(-14.29%)
Mar 29, 2017 0.4900 0.4900 0.4900 0 +0.08(+19.51%)
Mar 27, 2017 0.4100 0.4100 0.4100 0 -0.08(-15.46%)
Mar 22, 2017 0.4850 0.4850 0.4850 0 +0.04(+10.23%)
Mar 20, 2017 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Mar 17, 2017 0.4400 0.4400 0.4400 0.4400 2,050 -0.06(-12.00%)
Mar 10, 2017 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Mar 09, 2017 0.4400 0.4950 0.4400 0.4950 22,975 +0.06(+13.79%)
Mar 08, 2017 0.4200 0.4350 0.4200 0.4350 11,000 +0.05(+12.99%)
Mar 07, 2017 0.4150 0.4500 0.3850 0.3850 22,225 +0.00(+0.00%)
Mar 06, 2017 0.4000 0.4000 0.3850 0.3850 4,468 -0.02(-3.75%)
Mar 03, 2017 0.4100 0.4100 0.4000 0.4000 17,350 -0.02(-4.76%)
Mar 02, 2017 0.3950 0.4200 0.3950 0.4200 15,500 +0.11(+35.48%)
Feb 28, 2017 0.3100 0.3100 0.3100 0 -0.08(-20.51%)
Feb 27, 2017 0.3800 0.3900 0.3800 0.3900 12,250 +0.03(+8.33%)
Feb 24, 2017 0.3600 0.3600 0.3600 0.3600 2,000 +0.01(+2.86%)
Feb 23, 2017 0.3900 0.3900 0.3500 0.3500 21,500 -0.05(-12.50%)
Feb 21, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 14, 2017 0.4000 0.4000 0.4000 0 +0.03(+6.67%)
Feb 13, 2017 0.3750 0.3750 0.3750 0.3750 3,000 -0.03(-6.25%)
Feb 10, 2017 0.4350 0.4350 0.4000 0.4000 2,046 +0.01(+2.56%)
Feb 09, 2017 0.3900 0.3900 0.3900 0.3900 13,000 -0.01(-2.50%)
Feb 08, 2017 0.4000 0.4000 0.4000 0.4000 3,000 -0.03(-8.05%)
Feb 07, 2017 0.4050 0.4350 0.4000 0.4350 16,062 -0.02(-3.33%)
Feb 06, 2017 0.5000 0.5100 0.4450 0.4500 14,026 +0.05(+12.50%)
Feb 03, 2017 0.4000 0.4000 0.4000 0.4000 5,000 -0.10(-20.00%)
Feb 02, 2017 0.4000 0.5000 0.4000 0.5000 4,500 +0.16(+47.06%)
Jan 27, 2017 0.3400 0.3400 0.3400 0 -0.05(-13.92%)
Jan 26, 2017 0.3950 0.3950 0.3950 0.3950 7,000 +0.05(+14.49%)
Jan 23, 2017 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jan 13, 2017 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
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.