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

Hannan Metals Ltd (TSV: HAN )

0.4000 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 (%)
Jan 31, 2024 0.1600 0.1700 0.1600 0.1700 16,300 +0.01(+3.03%)
Jan 30, 2024 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+6.45%)
Jan 29, 2024 0.1700 0.1800 0.1550 0.1550 222,150 -0.02(-8.82%)
Jan 26, 2024 0.1700 0.1700 0.1700 0.1700 1,500 -0.00(-2.86%)
Jan 25, 2024 0.1750 0.1750 0.1750 0.1750 4,000 +0.00(+2.94%)
Jan 23, 2024 0.1700 0 -0.00(-2.86%)
Jan 22, 2024 0.1750 0.1750 0.1750 0.1750 6,000 +0.01(+9.37%)
Jan 19, 2024 0.1600 0.1600 0.1600 0.1600 15,794 +0.00(+0.00%)
Jan 18, 2024 0.1600 0.1600 0.1600 0.1600 3,500 +0.00(+0.00%)
Jan 17, 2024 0.1700 0.1700 0.1600 0.1600 50,900 -0.01(-5.88%)
Jan 16, 2024 0.1700 0.1700 0.1700 0.1700 3,000 +0.02(+9.68%)
Jan 15, 2024 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-3.13%)
Jan 12, 2024 0.1600 0.1600 0.1600 0.1600 11,500 +0.00(+0.00%)
Jan 11, 2024 0.1650 0.1650 0.1600 0.1600 46,500 -0.01(-8.57%)
Jan 10, 2024 0.1750 0.1750 0.1750 0.1750 35,000 +0.00(+2.94%)
Jan 09, 2024 0.1700 0.1700 0.1700 0.1700 10,500 +0.01(+6.25%)
Jan 08, 2024 0.1650 0.1650 0.1600 0.1600 7,900 +0.00(+0.00%)
Jan 05, 2024 0.1650 0.1650 0.1600 0.1600 19,350 -0.01(-8.57%)
Jan 04, 2024 0.1750 0.1750 0.1750 0.1750 500 -0.01(-2.78%)
Jan 03, 2024 0.1800 0.1800 0.1800 0.1800 4,200 +0.00(+0.00%)
Jan 02, 2024 0.1800 0.1800 0.1800 0.1800 149,500 +0.00(+0.00%)
Dec 29, 2023 0.1800 0 +0.00(+0.00%)
Dec 28, 2023 0.1800 0.1800 0.1750 0.1800 31,000 +0.00(+0.00%)
Dec 27, 2023 0.1650 0.1800 0.1650 0.1800 140,700 +0.00(+0.00%)
Dec 22, 2023 0.1800 0 +0.01(+5.88%)
Dec 21, 2023 0.1700 0.1700 0.1700 0.1700 4,027 +0.01(+6.25%)
Dec 20, 2023 0.1600 0.1600 0.1600 0.1600 3,000 -0.01(-3.03%)
Dec 19, 2023 0.1650 0.1650 0.1550 0.1650 14,000 -0.01(-2.94%)
Dec 18, 2023 0.1650 0.1700 0.1650 0.1700 83,820 +0.01(+3.03%)
Dec 15, 2023 0.1600 0.1650 0.1600 0.1650 19,599 +0.02(+10.00%)
Dec 14, 2023 0.1750 0.1750 0.1500 0.1500 80,000 -0.02(-11.76%)
Dec 12, 2023 0.1700 0 +0.01(+6.25%)
Dec 11, 2023 0.1600 0.1600 0.1600 0.1600 25,000 +0.01(+3.23%)
Dec 08, 2023 0.1600 0.1700 0.1550 0.1550 17,617 -0.01(-3.13%)
Dec 07, 2023 0.1600 0.1700 0.1500 0.1600 95,000 -0.02(-11.11%)
Dec 06, 2023 0.1750 0.1800 0.1750 0.1800 13,540 +0.01(+2.86%)
Dec 05, 2023 0.1700 0.1750 0.1700 0.1750 100,839 +0.00(+0.00%)
Dec 04, 2023 0.1450 0.1750 0.1450 0.1750 20,000 +0.01(+6.06%)
Dec 01, 2023 0.1650 0.1650 0.1600 0.1650 8,000 -0.01(-5.71%)
Nov 30, 2023 0.1650 0.1750 0.1650 0.1750 9,500 +0.01(+9.37%)
Nov 29, 2023 0.1600 0.1600 0.1600 0.1600 3,500 +0.00(+0.00%)
Nov 28, 2023 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+3.23%)
Nov 27, 2023 0.1700 0.1700 0.1550 0.1550 24,000 +0.01(+3.33%)
Nov 24, 2023 0.1500 0.1500 0.1500 0.1500 9,000 +0.01(+7.14%)
Nov 23, 2023 0.1400 0.1400 0.1400 0.1400 3,000 -0.00(-3.45%)
Nov 22, 2023 0.1450 0.1450 0.1400 0.1450 243,500 +0.00(+3.57%)
Nov 21, 2023 0.1400 0.1400 0.1400 0.1400 3,000 +0.01(+3.70%)
Nov 20, 2023 0.1500 0.1500 0.1350 0.1350 17,000 -0.01(-6.90%)
Nov 17, 2023 0.1500 0.1500 0.1450 0.1450 26,000 +0.00(+3.57%)
Nov 16, 2023 0.1650 0.1650 0.1400 0.1400 158,437 -0.03(-20.00%)
Nov 15, 2023 0.1750 0.1750 0.1750 0.1750 15,000 +0.00(+2.94%)
Nov 14, 2023 0.1650 0.1750 0.1650 0.1700 25,500 -0.01(-5.56%)
Nov 13, 2023 0.1800 0.1800 0.1800 0.1800 6,000 -0.01(-2.70%)
Nov 10, 2023 0.1850 0.1850 0.1850 0.1850 120,339 +0.01(+2.78%)
Nov 09, 2023 0.1750 0.1800 0.1750 0.1800 25,154 +0.01(+2.86%)
Nov 08, 2023 0.1700 0.1750 0.1700 0.1750 17,500 +0.01(+6.06%)
Nov 07, 2023 0.1650 0.1650 0.1650 0.1650 6,000 +0.00(+0.00%)
Nov 06, 2023 0.1550 0.1650 0.1550 0.1650 7,500 -0.01(-2.94%)
Nov 03, 2023 0.1700 0.1800 0.1700 0.1700 4,749 +0.01(+3.03%)
Nov 02, 2023 0.1800 0.1800 0.1650 0.1650 9,000 -0.01(-2.94%)
Nov 01, 2023 0.1750 0.1750 0.1700 0.1700 66,342 -0.01(-5.56%)
Oct 30, 2023 0.1800 350 +0.01(+5.88%)
Oct 27, 2023 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-5.56%)
Oct 26, 2023 0.1800 0.1800 0.1750 0.1800 74,886 +0.00(+0.00%)
Oct 25, 2023 0.1800 0.1800 0.1800 0.1800 15,200 +0.00(+0.00%)
Oct 24, 2023 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Oct 23, 2023 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-2.70%)
Oct 19, 2023 0.1850 0.1850 600 +0.01(+2.78%)
Oct 18, 2023 0.1900 0.1900 0.1800 0.1800 127,000 -0.01(-5.26%)
Oct 17, 2023 0.1850 0.1900 0.1850 0.1900 11,500 +0.00(+0.00%)
Oct 16, 2023 0.1900 0.1900 0.1900 0.1900 43,000 +0.00(+0.00%)
Oct 13, 2023 0.2000 0.2000 0.1900 0.1900 9,200 +0.00(+0.00%)
Oct 11, 2023 0.1900 0 -0.01(-5.00%)
Oct 06, 2023 0.2000 0 +0.01(+2.56%)
Oct 05, 2023 0.2100 0.2100 0.1950 0.1950 89,500 -0.01(-7.14%)
Oct 04, 2023 0.2200 0.2350 0.2100 0.2100 75,600 -0.01(-2.33%)
Oct 03, 2023 0.2300 0.2300 0.2150 0.2150 26,587 -0.02(-6.52%)
Oct 02, 2023 0.2300 0.2300 0.2300 0.2300 6,000 +0.00(+0.00%)
Sep 29, 2023 0.2300 0.2400 0.2300 0.2300 44,411 -0.00(-2.13%)
Sep 28, 2023 0.2000 0.2350 0.2000 0.2350 40,700 +0.05(+27.03%)
Sep 27, 2023 0.1850 0.1850 0.1850 0.1850 48,899 -0.02(-7.50%)
Sep 26, 2023 0.2000 0.2000 0.2000 0.2000 31,500 +0.00(+0.00%)
Sep 25, 2023 0.2000 0.2000 0.2000 0.2000 5,550 +0.01(+5.26%)
Sep 22, 2023 0.1900 0.1900 0.1900 0.1900 27,000 +0.00(+0.00%)
Sep 21, 2023 0.2050 0.2050 0.1900 0.1900 27,000 -0.02(-9.52%)
Sep 20, 2023 0.2250 0.2250 0.2100 0.2100 52,600 -0.02(-6.67%)
Sep 19, 2023 0.2200 0.2250 0.2200 0.2250 10,626 +0.02(+12.50%)
Sep 18, 2023 0.2000 0.2000 0.2000 0.2000 14,000 +0.01(+5.26%)
Sep 15, 2023 0.2000 0.2000 0.1800 0.1900 72,168 -0.01(-7.32%)
Sep 14, 2023 0.2150 0.2150 0.1950 0.2050 16,200 -0.02(-6.82%)
Sep 13, 2023 0.2300 0.2300 0.2200 0.2200 32,502 +0.01(+2.33%)
Sep 12, 2023 0.2100 0.2150 0.2100 0.2150 34,000 +0.01(+2.38%)
Sep 11, 2023 0.2200 0.2200 0.2100 0.2100 37,000 -0.01(-4.55%)
Sep 08, 2023 0.2450 0.2450 0.2200 0.2200 2,170 -0.02(-10.20%)
Sep 07, 2023 0.2150 0.2450 0.2150 0.2450 16,833 +0.03(+13.95%)
Sep 06, 2023 0.2250 0.2250 0.2150 0.2150 6,648 +0.01(+2.38%)
Sep 05, 2023 0.2050 0.2100 0.2000 0.2100 45,500 +0.01(+7.69%)
Sep 01, 2023 0.1950 0 -0.02(-9.30%)
Aug 31, 2023 0.2150 0.2150 0.2150 0.2150 4,500 -0.01(-4.44%)
Aug 30, 2023 0.2300 0.2300 0.2250 0.2250 73,480 -0.01(-2.17%)
Aug 29, 2023 0.2300 0.2300 0.2300 0.2300 4,000 -0.01(-6.12%)
Aug 28, 2023 0.2300 0.2450 0.2300 0.2450 50,500 +0.01(+4.26%)
Aug 25, 2023 0.2400 0.2400 0.2350 0.2350 30,500 -0.01(-2.08%)
Aug 24, 2023 0.2400 0.2400 0.2400 0.2400 1,854 +0.00(+0.00%)
Aug 23, 2023 0.2400 0.2400 0.2400 0.2400 3,000 -0.01(-2.04%)
Aug 22, 2023 0.2500 0.2500 0.2450 0.2450 163,000 -0.01(-2.00%)
Aug 21, 2023 0.2550 0.2550 0.2500 0.2500 44,150 -0.03(-9.09%)
Aug 18, 2023 0.2550 0.2750 0.2500 0.2750 60,623 +0.02(+7.84%)
Aug 17, 2023 0.2550 0.2550 0.2550 0.2550 13,000 -0.01(-1.92%)
Aug 15, 2023 0.2600 0 -0.03(-11.86%)
Aug 11, 2023 0.2950 0 +0.04(+15.69%)
Aug 10, 2023 0.2550 0.2550 0.2550 0.2550 5,000 -0.01(-3.77%)
Aug 09, 2023 0.2800 0.2800 0.2650 0.2650 11,500 -0.02(-8.62%)
Aug 08, 2023 0.2900 0.3000 0.2850 0.2900 36,595 +0.00(+0.00%)
Aug 04, 2023 0.2900 0 +0.00(+0.00%)
Aug 03, 2023 0.3000 0.3000 0.2900 0.2900 48,500 -0.01(-3.33%)
Aug 02, 2023 0.2750 0.3000 0.2750 0.3000 97,000 +0.02(+7.14%)
Aug 01, 2023 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Jul 31, 2023 0.2600 0.2800 0.2600 0.2800 24,500 +0.03(+9.80%)
Jul 28, 2023 0.2550 0.2550 0.2550 0.2550 3,272 +0.00(+0.00%)
Jul 27, 2023 0.2500 0.2550 0.2500 0.2550 13,500 +0.01(+2.00%)
Jul 26, 2023 0.2600 0.2600 0.2500 0.2500 15,039 -0.01(-1.96%)
Jul 25, 2023 0.2850 0.2850 0.2550 0.2550 58,750 -0.03(-8.93%)
Jul 24, 2023 0.2750 0.2950 0.2750 0.2800 20,651 -0.01(-3.45%)
Jul 21, 2023 0.2950 0.2950 0.2750 0.2900 8,000 -0.01(-3.33%)
Jul 20, 2023 0.2950 0.3000 0.2900 0.3000 16,069 +0.01(+1.69%)
Jul 18, 2023 0.2950 497 +0.00(+0.00%)
Jul 17, 2023 0.2850 0.2950 0.2800 0.2950 4,500 +0.01(+1.72%)
Jul 14, 2023 0.3000 0.3000 0.2900 0.2900 12,700 -0.01(-3.33%)
Jul 13, 2023 0.2950 0.3050 0.2950 0.3000 130,502 +0.01(+3.45%)
Jul 12, 2023 0.2950 0.2950 0.2800 0.2900 36,685 +0.02(+9.43%)
Jul 11, 2023 0.2600 0.2650 0.2600 0.2650 7,000 +0.01(+1.92%)
Jul 10, 2023 0.2650 0.2650 0.2600 0.2600 1,500 +0.01(+1.96%)
Jul 07, 2023 0.2550 0.2550 0.2550 0.2550 4,214 +0.02(+6.25%)
Jul 06, 2023 0.2250 0.2400 0.2250 0.2400 11,150 +0.00(+0.00%)
Jul 05, 2023 0.2700 0.2900 0.2400 0.2400 31,400 -0.01(-4.00%)
Jun 30, 2023 0.2500 0 +0.03(+13.64%)
Jun 29, 2023 0.2300 0.2300 0.2200 0.2200 6,500 -0.01(-4.35%)
Jun 28, 2023 0.2300 0.2300 0.2300 0.2300 1,000 -0.01(-4.17%)
Jun 26, 2023 0.2400 0 -0.01(-4.00%)
Jun 22, 2023 0.2500 0 +0.00(+0.00%)
Jun 21, 2023 0.2500 0.2500 0.2500 0.2500 500 -0.01(-3.85%)
Jun 20, 2023 0.2600 0.2600 0.2600 0.2600 1,795 +0.01(+1.96%)
Jun 16, 2023 0.2550 0 -0.02(-5.56%)
Jun 15, 2023 0.3000 0.3000 0.2700 0.2700 30,000 -0.03(-10.00%)
May 08, 2023 0.3000 0.3050 0.2950 0.3000 110,820 +0.01(+3.45%)
May 05, 2023 0.2700 0.2900 0.2700 0.2900 28,028 +0.01(+3.57%)
May 04, 2023 0.2950 0.2950 0.2800 0.2800 14,000 +0.00(+0.00%)
May 03, 2023 0.2750 0.2900 0.2750 0.2800 19,000 -0.02(-6.67%)
May 02, 2023 0.3000 0.3000 0.3000 0.3000 4,000 +0.02(+5.26%)
May 01, 2023 0.2700 0.2900 0.2700 0.2850 69,000 +0.02(+7.55%)
Apr 28, 2023 0.2650 0.2650 0.2650 0.2650 1,000 -0.01(-1.85%)
Apr 27, 2023 0.2600 0.2700 0.2550 0.2700 31,000 +0.00(+0.00%)
Apr 26, 2023 0.2600 0.2700 0.2600 0.2700 35,500 +0.01(+3.85%)
Apr 25, 2023 0.2600 0.2600 0.2600 0.2600 4,100 +0.02(+6.12%)
Apr 24, 2023 0.2550 0.2600 0.2450 0.2450 59,702 -0.02(-7.55%)
Apr 21, 2023 0.2650 0.2650 0.2650 0.2650 11,500 -0.01(-1.85%)
Apr 20, 2023 0.2700 0.2700 0.2700 0.2700 19,000 -0.01(-1.82%)
Apr 19, 2023 0.2950 0.2950 0.2750 0.2750 13,500 +0.01(+1.85%)
Apr 18, 2023 0.2800 0.2800 0.2700 0.2700 30,251 +0.01(+3.85%)
Apr 17, 2023 0.2950 0.2950 0.2600 0.2600 50,000 -0.02(-5.45%)
Apr 13, 2023 0.2750 0 +0.00(+0.00%)
Apr 12, 2023 0.2800 0.2800 0.2750 0.2750 3,500 -0.01(-1.79%)
Apr 11, 2023 0.2800 0.2800 0.2700 0.2800 21,349 -0.01(-3.45%)
Apr 10, 2023 0.2850 0.2900 0.2850 0.2900 11,000 +0.02(+9.43%)
Apr 05, 2023 0.2650 0 -0.02(-5.36%)
Apr 04, 2023 0.2800 0.2850 0.2800 0.2800 7,923 +0.01(+1.82%)
Apr 03, 2023 0.2700 0.2750 0.2700 0.2750 3,000 -0.01(-1.79%)
Mar 31, 2023 0.2650 0.2800 0.2550 0.2800 32,850 +0.01(+3.70%)
Mar 30, 2023 0.2700 0.2700 0.2700 0.2700 14,500 +0.01(+1.89%)
Mar 29, 2023 0.2800 0.2800 0.2650 0.2650 28,400 -0.02(-5.36%)
Mar 28, 2023 0.2800 0.2800 0.2800 0.2800 9,500 +0.01(+1.82%)
Mar 27, 2023 0.2750 0.2750 0.2750 0.2750 1,319 -0.01(-1.79%)
Mar 24, 2023 0.2800 0.2800 0.2800 0.2800 4,750 +0.01(+3.70%)
Mar 23, 2023 0.2700 0.2700 0.2700 0.2700 2,446 +0.01(+3.85%)
Mar 22, 2023 0.2700 0.2700 0.2600 0.2600 20,500 +0.00(+0.00%)
Mar 21, 2023 0.2700 0.2700 0.2600 0.2600 52,340 +0.00(+0.00%)
Mar 20, 2023 0.3000 0.3000 0.2550 0.2600 300,000 -0.03(-11.86%)
Mar 17, 2023 0.2850 0.2950 0.2850 0.2950 9,000 +0.01(+5.36%)
Mar 16, 2023 0.3000 0.3000 0.2800 0.2800 35,000 -0.02(-8.20%)
Mar 15, 2023 0.3100 0.3100 0.3000 0.3050 78,500 +0.00(+0.00%)
Mar 14, 2023 0.3000 0.3150 0.3000 0.3050 40,000 +0.02(+7.02%)
Mar 13, 2023 0.2850 0.2900 0.2850 0.2850 34,000 -0.01(-3.39%)
Mar 10, 2023 0.2900 0.3100 0.2850 0.2950 18,000 +0.01(+3.51%)
Mar 09, 2023 0.3100 0.3100 0.2850 0.2850 15,000 -0.01(-3.39%)
Mar 08, 2023 0.3100 0.3100 0.2950 0.2950 37,000 -0.01(-3.28%)
Mar 07, 2023 0.3050 0.3050 0.3000 0.3050 19,600 +0.02(+5.17%)
Mar 06, 2023 0.3000 0.3100 0.2900 0.2900 166,049 +0.02(+9.43%)
Mar 02, 2023 0.2650 0 +0.00(+0.00%)
Mar 01, 2023 0.2700 0.2700 0.2650 0.2650 1,540 -0.01(-1.85%)
Feb 28, 2023 0.2650 0.2700 0.2650 0.2700 5,500 +0.02(+5.88%)
Feb 27, 2023 0.2500 0.2550 0.2500 0.2550 10,300 +0.00(+0.00%)
Feb 24, 2023 0.2500 0.2550 0.2500 0.2550 24,907 +0.01(+2.00%)
Feb 23, 2023 0.2550 0.2550 0.2500 0.2500 8,539 -0.01(-1.96%)
Feb 22, 2023 0.2600 0.2600 0.2550 0.2550 15,100 -0.01(-3.77%)
Feb 21, 2023 0.2600 0.2650 0.2500 0.2650 34,658 +0.01(+1.92%)
Feb 17, 2023 0.2600 0 -0.02(-8.77%)
Feb 16, 2023 0.2700 0.2850 0.2700 0.2850 9,500 -0.01(-1.72%)
Feb 15, 2023 0.2750 0.2900 0.2600 0.2900 76,041 +0.03(+11.54%)
Feb 14, 2023 0.2650 0.2650 0.2600 0.2600 11,500 -0.01(-1.89%)
Feb 13, 2023 0.2750 0.2750 0.2650 0.2650 44,915 -0.01(-1.85%)
Feb 10, 2023 0.2800 0.2800 0.2700 0.2700 54,413 -0.01(-3.57%)
Feb 09, 2023 0.2850 0.2900 0.2800 0.2800 47,500 -0.01(-3.45%)
Feb 08, 2023 0.3000 0.3050 0.2900 0.2900 82,700 -0.02(-4.92%)
Feb 07, 2023 0.3050 0.3050 0.2950 0.3050 22,875 +0.01(+1.67%)
Feb 06, 2023 0.3100 0.3100 0.2950 0.3000 28,199 +0.00(+0.00%)
Feb 03, 2023 0.3000 0.3000 0.3000 0.3000 15,500 +0.01(+3.45%)
Feb 02, 2023 0.2950 0.3000 0.2900 0.2900 66,500 -0.01(-3.33%)
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.