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

Hercules Metals Corp (OP: BADEF )

0.5000 -0.0137 (-2.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.4994 0.5096 0.4887 0.5000 144,033 -0.01(-2.67%)
Aug 29, 2024 0.4940 0.5182 0.4790 0.5137 433,107 -0.00(-0.06%)
Aug 28, 2024 0.5195 0.5303 0.5100 0.5140 339,653 -0.02(-2.96%)
Aug 27, 2024 0.5200 0.5478 0.5102 0.5297 241,912 -0.01(-1.91%)
Aug 26, 2024 0.5452 0.5674 0.5313 0.5400 83,711 -0.01(-1.57%)
Aug 23, 2024 0.4867 0.5675 0.4867 0.5486 302,607 +0.06(+12.19%)
Aug 22, 2024 0.4895 0.4895 0.4775 0.4890 68,485 -0.00(-0.12%)
Aug 21, 2024 0.4994 0.5000 0.4715 0.4896 111,074 -0.01(-1.01%)
Aug 20, 2024 0.5170 0.5170 0.4757 0.4946 131,800 -0.02(-4.50%)
Aug 19, 2024 0.4883 0.5300 0.4883 0.5179 320,285 +0.02(+5.01%)
Aug 16, 2024 0.5064 0.5100 0.4741 0.4932 152,371 -0.01(-1.36%)
Aug 15, 2024 0.4500 0.5000 0.4300 0.5000 158,881 +0.08(+20.45%)
Aug 14, 2024 0.4158 0.4264 0.4151 0.4151 173,975 -0.01(-2.08%)
Aug 13, 2024 0.4245 0.4375 0.4173 0.4239 78,567 -0.01(-3.11%)
Aug 12, 2024 0.4072 0.4381 0.4025 0.4375 231,018 +0.03(+6.97%)
Aug 09, 2024 0.4147 0.4239 0.4071 0.4090 68,459 -0.02(-4.95%)
Aug 08, 2024 0.4136 0.4313 0.3924 0.4303 438,236 +0.01(+2.45%)
Aug 07, 2024 0.4205 0.4249 0.3749 0.4200 348,190 -0.00(-1.13%)
Aug 06, 2024 0.3951 0.4269 0.3900 0.4248 244,376 +0.00(+1.14%)
Aug 05, 2024 0.4120 0.4300 0.3917 0.4200 262,345 -0.02(-4.04%)
Aug 02, 2024 0.4048 0.4493 0.3874 0.4377 732,178 +0.01(+1.67%)
Aug 01, 2024 0.4400 0.4406 0.3942 0.4305 575,758 -0.01(-1.46%)
Jul 31, 2024 0.4232 0.4499 0.4071 0.4369 867,129 -0.01(-2.91%)
Jul 30, 2024 0.4451 0.4590 0.4400 0.4500 221,352 -0.01(-1.32%)
Jul 29, 2024 0.4801 0.4840 0.4450 0.4560 139,176 -0.02(-4.12%)
Jul 26, 2024 0.4800 0.4861 0.4550 0.4756 203,255 +0.01(+1.69%)
Jul 25, 2024 0.4485 0.4677 0.4460 0.4677 161,308 +0.00(+0.34%)
Jul 24, 2024 0.4780 0.4800 0.4601 0.4661 32,949 -0.01(-2.90%)
Jul 23, 2024 0.4869 0.4990 0.4736 0.4800 97,532 -0.02(-4.76%)
Jul 22, 2024 0.4690 0.5100 0.4670 0.5040 263,153 +0.03(+6.11%)
Jul 19, 2024 0.4682 0.4800 0.4367 0.4750 152,618 +0.03(+7.22%)
Jul 18, 2024 0.4590 0.4610 0.4280 0.4430 97,068 -0.02(-3.74%)
Jul 17, 2024 0.4842 0.4842 0.4600 0.4602 209,160 -0.03(-5.89%)
Jul 16, 2024 0.4580 0.4926 0.4560 0.4890 214,426 +0.01(+1.24%)
Jul 15, 2024 0.4863 0.5100 0.4817 0.4830 424,363 -0.03(-5.16%)
Jul 12, 2024 0.5220 0.5220 0.4851 0.5093 171,916 +0.00(+0.85%)
Jul 11, 2024 0.5048 0.5178 0.4929 0.5050 262,578 +0.00(+0.00%)
Jul 10, 2024 0.5109 0.5245 0.4717 0.5050 251,708 -0.01(-1.46%)
Jul 09, 2024 0.5000 0.5125 0.4736 0.5125 274,972 +0.01(+2.50%)
Jul 08, 2024 0.4900 0.5438 0.4893 0.5000 210,471 -0.04(-7.41%)
Jul 05, 2024 0.5450 0.5450 0.5050 0.5400 212,280 -0.00(-0.52%)
Jul 03, 2024 0.5000 0.5500 0.4933 0.5428 448,955 +0.04(+9.00%)
Jul 02, 2024 0.5000 0.5013 0.4778 0.4980 453,216 -0.00(-0.46%)
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.